CPI Aerostructures (NY: CVU )

2.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.280 2.334 2.270 2.300 83,724 -0.05(-2.13%)
May 28, 2024 2.360 2.384 2.290 2.350 66,349 +0.02(+0.86%)
May 24, 2024 2.340 2.370 2.310 2.330 25,435 -0.03(-1.27%)
May 23, 2024 2.410 2.450 2.330 2.360 54,529 -0.04(-1.67%)
May 22, 2024 2.440 2.490 2.390 2.400 21,072 -0.02(-0.83%)
May 21, 2024 2.440 2.460 2.359 2.420 63,192 -0.04(-1.63%)
May 20, 2024 2.510 2.520 2.430 2.460 139,928 -0.11(-4.28%)
May 17, 2024 2.620 2.650 2.430 2.570 63,203 -0.11(-4.10%)
May 16, 2024 2.770 2.770 2.418 2.680 149,020 -0.17(-5.96%)
May 15, 2024 2.770 2.880 2.770 2.850 83,371 +0.11(+4.01%)
May 14, 2024 2.730 2.800 2.670 2.740 38,883 +0.02(+0.74%)
May 13, 2024 2.790 2.805 2.720 2.720 39,027 +0.01(+0.37%)
May 10, 2024 2.655 2.730 2.630 2.710 24,393 +0.06(+2.26%)
May 09, 2024 2.690 2.710 2.590 2.650 66,109 +0.03(+1.15%)
May 08, 2024 2.680 2.688 2.620 2.620 24,192 -0.01(-0.38%)
May 07, 2024 2.690 2.720 2.630 2.630 16,153 -0.02(-0.75%)
May 06, 2024 2.530 2.710 2.520 2.650 148,218 +0.12(+4.74%)
May 03, 2024 2.550 2.663 2.520 2.530 54,819 -0.04(-1.56%)
May 02, 2024 2.640 2.670 2.540 2.570 39,249 -0.03(-1.15%)
May 01, 2024 2.620 2.710 2.600 2.600 28,140 -0.04(-1.52%)
Apr 30, 2024 2.716 2.730 2.630 2.640 28,401 -0.11(-4.00%)
Apr 29, 2024 2.690 2.800 2.680 2.750 101,367 +0.10(+3.77%)
Apr 26, 2024 2.700 2.720 2.640 2.650 50,331 -0.06(-2.21%)
Apr 25, 2024 2.700 2.740 2.670 2.710 22,862 -0.02(-0.73%)
Apr 24, 2024 2.670 2.750 2.670 2.730 64,061 +0.06(+2.25%)
Apr 23, 2024 2.720 2.780 2.650 2.670 53,655 -0.05(-1.84%)
Apr 22, 2024 2.640 2.893 2.600 2.720 151,864 +0.12(+4.62%)
Apr 19, 2024 2.660 2.705 2.520 2.600 33,601 -0.10(-3.70%)
Apr 18, 2024 2.730 2.757 2.640 2.700 30,935 +0.03(+1.12%)
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%)
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.