Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

3.810 -0.030 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.840 3.985 3.790 3.810 40,273 -0.03(-0.78%)
Nov 26, 2024 3.800 3.850 3.715 3.840 27,493 +0.06(+1.59%)
Nov 25, 2024 3.890 4.060 3.745 3.780 75,461 +0.04(+1.07%)
Nov 22, 2024 3.660 3.845 3.590 3.740 39,289 +0.13(+3.60%)
Nov 21, 2024 3.650 3.770 3.580 3.610 34,567 -0.03(-0.82%)
Nov 20, 2024 3.840 3.840 3.579 3.640 48,418 -0.01(-0.27%)
Nov 19, 2024 3.230 3.760 3.202 3.650 103,189 +0.49(+15.51%)
Nov 18, 2024 3.300 3.300 2.960 3.160 81,388 +0.21(+7.12%)
Nov 15, 2024 2.950 3.060 2.880 2.950 30,071 +0.02(+0.68%)
Nov 14, 2024 3.170 3.180 2.850 2.930 169,181 -0.38(-11.48%)
Nov 13, 2024 3.350 3.400 3.310 3.310 22,675 -0.07(-2.07%)
Nov 12, 2024 3.330 3.390 3.310 3.380 14,110 +0.05(+1.50%)
Nov 11, 2024 3.430 3.470 3.320 3.330 29,974 -0.03(-0.89%)
Nov 08, 2024 3.430 3.455 3.330 3.360 33,457 -0.07(-2.04%)
Nov 07, 2024 3.450 3.500 3.330 3.430 14,109 +0.00(+0.00%)
Nov 06, 2024 3.500 3.500 3.366 3.430 19,301 +0.04(+1.18%)
Nov 05, 2024 3.340 3.460 3.340 3.390 10,932 +0.02(+0.59%)
Nov 04, 2024 3.250 3.468 3.250 3.370 26,477 +0.08(+2.43%)
Nov 01, 2024 3.400 3.410 3.280 3.290 8,532 -0.04(-1.20%)
Oct 31, 2024 3.380 3.410 3.270 3.330 22,985 -0.01(-0.30%)
Oct 30, 2024 3.350 3.390 3.200 3.340 12,791 +0.04(+1.21%)
Oct 29, 2024 3.350 3.371 3.260 3.300 34,963 -0.15(-4.35%)
Oct 28, 2024 3.370 3.450 3.310 3.450 56,524 +0.15(+4.55%)
Oct 25, 2024 3.390 3.430 3.290 3.300 10,217 -0.12(-3.51%)
Oct 24, 2024 3.390 3.430 3.251 3.420 12,751 +0.06(+1.79%)
Oct 23, 2024 3.240 3.380 3.210 3.360 21,391 +0.15(+4.51%)
Oct 22, 2024 3.190 3.250 3.170 3.215 28,282 +0.04(+1.42%)
Oct 21, 2024 3.250 3.260 3.170 3.170 22,693 -0.08(-2.46%)
Oct 18, 2024 3.180 3.300 3.180 3.250 50,036 +0.09(+2.85%)
Oct 17, 2024 3.110 3.170 3.110 3.160 22,669 +0.05(+1.61%)
Oct 16, 2024 3.200 3.211 3.050 3.110 40,270 -0.05(-1.58%)
Oct 15, 2024 3.290 3.350 3.000 3.160 42,642 -0.12(-3.66%)
Oct 14, 2024 3.370 3.399 3.260 3.280 17,228 -0.05(-1.50%)
Oct 11, 2024 3.320 3.400 3.310 3.330 16,141 +0.00(+0.00%)
Oct 10, 2024 3.430 3.435 3.310 3.330 18,876 -0.10(-2.92%)
Oct 09, 2024 3.410 3.460 3.410 3.430 13,517 -0.04(-1.15%)
Oct 08, 2024 3.470 3.550 3.460 3.470 74,695 +0.02(+0.58%)
Oct 07, 2024 3.410 3.450 3.335 3.450 19,676 +0.05(+1.41%)
Oct 04, 2024 3.420 3.440 3.340 3.402 24,038 +0.03(+0.95%)
Oct 03, 2024 3.320 3.410 3.300 3.370 45,891 +0.07(+2.12%)
Oct 02, 2024 3.400 3.411 3.300 3.300 7,414 -0.12(-3.51%)
Oct 01, 2024 3.460 3.501 3.405 3.420 26,514 -0.02(-0.58%)
Sep 30, 2024 3.410 3.539 3.390 3.440 22,358 +0.05(+1.47%)
Sep 27, 2024 3.420 3.462 3.370 3.390 54,126 +0.00(+0.00%)
Sep 26, 2024 3.360 3.400 3.310 3.390 17,166 +0.09(+2.73%)
Sep 25, 2024 3.390 3.400 3.291 3.300 24,571 -0.10(-2.94%)
Sep 24, 2024 3.310 3.449 3.230 3.400 27,935 +0.04(+1.19%)
Sep 23, 2024 3.410 3.485 3.220 3.360 32,990 -0.05(-1.47%)
Sep 20, 2024 3.420 3.500 3.310 3.410 68,335 -0.01(-0.29%)
Sep 19, 2024 3.330 3.430 3.310 3.420 38,121 +0.19(+5.88%)
Sep 18, 2024 3.120 3.400 3.120 3.230 88,191 +0.13(+4.19%)
Sep 17, 2024 3.090 3.150 3.058 3.100 25,997 +0.01(+0.32%)
Sep 16, 2024 2.940 3.090 2.940 3.090 38,583 +0.15(+5.10%)
Sep 13, 2024 2.950 3.000 2.900 2.940 63,812 +0.04(+1.38%)
Sep 12, 2024 2.880 2.970 2.850 2.900 44,005 +0.04(+1.40%)
Sep 11, 2024 2.900 2.910 2.796 2.860 27,278 -0.06(-2.05%)
Sep 10, 2024 2.920 2.950 2.870 2.920 28,035 -0.03(-1.02%)
Sep 09, 2024 2.960 2.989 2.880 2.950 19,472 +0.02(+0.68%)
Sep 06, 2024 3.024 3.025 2.910 2.930 15,792 -0.10(-3.30%)
Sep 05, 2024 2.890 3.030 2.890 3.030 10,666 +0.07(+2.36%)
Sep 04, 2024 2.970 3.030 2.914 2.960 115,381 +0.01(+0.34%)
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.