CPI Aerostructures (NY: CVU )

2.725 +0.055 (+2.06%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.720 2.760 2.660 2.670 50,673 -0.04(-1.48%)
Apr 16, 2024 2.650 2.850 2.650 2.710 56,087 +0.00(+0.00%)
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.