Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 2.880 2.920 2.670 2.710 113,121 -0.14(-4.75%)
Apr 12, 2024 2.760 2.920 2.760 2.845 65,890 +0.05(+1.97%)
Apr 11, 2024 2.800 2.935 2.680 2.790 95,162 +0.03(+1.09%)
Apr 10, 2024 2.600 2.880 2.600 2.760 279,512 +0.16(+6.36%)
Apr 09, 2024 2.590 2.720 2.500 2.595 108,786 +0.04(+1.37%)
Apr 08, 2024 2.400 2.890 2.400 2.560 910,737 +0.23(+9.87%)
Apr 05, 2024 2.350 2.370 2.320 2.330 4,983 -0.05(-2.10%)
Apr 04, 2024 2.350 2.390 2.350 2.380 11,087 +0.03(+1.28%)
Apr 03, 2024 2.210 2.370 2.210 2.350 48,530 +0.02(+0.86%)
Apr 02, 2024 2.335 2.335 2.300 2.330 15,251 -0.05(-2.10%)
Apr 01, 2024 2.340 2.430 2.320 2.380 34,397 +0.04(+1.71%)
Mar 28, 2024 2.290 2.375 2.230 2.340 43,154 +0.05(+2.18%)
Mar 27, 2024 2.300 2.340 2.270 2.290 26,907 +0.02(+0.88%)
Mar 26, 2024 2.350 2.360 2.250 2.270 48,059 -0.09(-3.81%)
Mar 25, 2024 2.310 2.490 2.300 2.360 24,707 +0.03(+1.29%)
Mar 22, 2024 2.370 2.370 2.280 2.330 37,460 -0.06(-2.51%)
Mar 21, 2024 2.490 2.490 2.360 2.390 68,877 -0.11(-4.40%)
Mar 20, 2024 2.530 2.530 2.490 2.500 12,650 +0.00(+0.00%)
Mar 19, 2024 2.470 2.560 2.470 2.500 12,035 -0.01(-0.40%)
Mar 18, 2024 2.550 2.550 2.410 2.510 45,444 -0.03(-1.18%)
Mar 15, 2024 2.520 2.578 2.490 2.540 17,145 +0.04(+1.60%)
Mar 14, 2024 2.480 2.500 2.450 2.500 6,864 +0.04(+1.63%)
Mar 13, 2024 2.450 2.505 2.450 2.460 6,272 +0.03(+1.23%)
Mar 12, 2024 2.510 2.510 2.420 2.430 18,856 -0.09(-3.57%)
Mar 11, 2024 2.520 2.580 2.510 2.520 11,624 +0.03(+1.20%)
Mar 08, 2024 2.560 2.560 2.480 2.490 10,646 -0.05(-1.97%)
Mar 07, 2024 2.610 2.635 2.525 2.540 27,870 -0.08(-3.05%)
Mar 06, 2024 2.750 2.750 2.550 2.620 31,088 +0.10(+3.97%)
Mar 05, 2024 2.530 2.540 2.475 2.520 9,023 +0.01(+0.40%)
Mar 04, 2024 2.520 2.550 2.510 2.510 25,300 -0.02(-0.79%)
Mar 01, 2024 2.540 2.570 2.523 2.530 33,653 -0.01(-0.39%)
Feb 29, 2024 2.550 2.608 2.530 2.540 21,469 -0.04(-1.49%)
Feb 28, 2024 2.570 2.580 2.550 2.579 10,048 +0.01(+0.33%)
Feb 27, 2024 2.640 2.640 2.500 2.570 46,163 -0.06(-2.28%)
Feb 26, 2024 2.610 2.633 2.570 2.630 18,912 +0.00(+0.00%)
Feb 23, 2024 2.558 2.640 2.558 2.630 5,294 +0.00(+0.00%)
Feb 22, 2024 2.630 2.666 2.580 2.630 17,151 +0.03(+1.11%)
Feb 21, 2024 2.650 2.740 2.579 2.601 16,282 +0.00(+0.04%)
Feb 20, 2024 2.350 2.740 2.350 2.600 30,538 +0.00(+0.00%)
Feb 16, 2024 2.665 2.670 2.570 2.600 13,762 -0.06(-2.26%)
Feb 15, 2024 2.740 2.740 2.620 2.660 35,653 -0.09(-3.27%)
Feb 14, 2024 2.720 2.816 2.676 2.750 42,640 +0.00(+0.00%)
Feb 13, 2024 2.750 2.830 2.720 2.750 26,610 -0.05(-1.79%)
Feb 12, 2024 2.790 2.840 2.790 2.800 28,383 +0.00(+0.00%)
Feb 09, 2024 2.840 2.850 2.770 2.800 33,709 -0.02(-0.71%)
Feb 08, 2024 2.840 2.855 2.790 2.820 15,552 +0.02(+0.71%)
Feb 07, 2024 2.810 2.837 2.763 2.800 26,845 -0.02(-0.71%)
Feb 06, 2024 2.750 2.890 2.720 2.820 74,292 +0.10(+3.68%)
Feb 05, 2024 2.740 2.750 2.710 2.720 23,378 -0.06(-2.16%)
Feb 02, 2024 2.729 2.800 2.700 2.780 44,281 +0.04(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.