CPI Aerostructures (NY: CVU )

3.360 -0.070 (-2.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	3.425	3.440	3.340	3.402	23,935	+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.