ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CPI Aerostructures, Inc. Common Stock (NY:CVU)

4.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2026 4.090 4.340 4.032 4.240 99,560 +0.11(+2.66%)
Feb 27, 2026 3.940 4.150 3.850 4.130 71,528 +0.15(+3.77%)
Feb 26, 2026 3.900 4.005 3.830 3.980 48,734 +0.12(+3.11%)
Feb 25, 2026 4.100 4.100 3.800 3.860 57,462 -0.26(-6.31%)
Feb 24, 2026 4.000 4.310 4.000 4.120 117,209 +0.16(+4.04%)
Feb 23, 2026 4.020 4.090 3.800 3.960 35,297 -0.11(-2.70%)
Feb 20, 2026 4.050 4.200 3.950 4.070 39,935 -0.04(-0.97%)
Feb 19, 2026 4.050 4.220 3.990 4.110 50,988 +0.12(+3.01%)
Feb 18, 2026 3.880 4.180 3.860 3.990 64,583 +0.13(+3.37%)
Feb 17, 2026 3.900 4.000 3.800 3.860 39,634 -0.03(-0.77%)
Feb 13, 2026 3.780 3.900 3.712 3.890 30,245 +0.13(+3.46%)
Feb 12, 2026 3.850 3.910 3.670 3.760 12,202 -0.06(-1.57%)
Feb 11, 2026 3.840 3.950 3.800 3.820 23,041 +0.04(+1.06%)
Feb 10, 2026 3.700 3.970 3.650 3.780 31,537 +0.09(+2.44%)
Feb 09, 2026 3.710 3.810 3.650 3.690 46,137 -0.02(-0.54%)
Feb 06, 2026 3.550 3.850 3.530 3.710 53,540 +0.11(+3.06%)
Feb 05, 2026 3.790 3.750 3.600 3.600 111,353 -0.21(-5.51%)
Feb 04, 2026 3.915 3.915 3.706 3.810 62,926 -0.06(-1.55%)
Feb 03, 2026 3.850 4.033 3.810 3.870 69,718 +0.04(+1.04%)
Feb 02, 2026 3.910 3.960 3.700 3.830 105,846 -0.07(-1.79%)
Jan 30, 2026 3.920 4.070 3.890 3.900 78,431 -0.04(-1.02%)
Jan 29, 2026 4.030 4.040 3.820 3.940 76,700 -0.09(-2.23%)
Jan 28, 2026 4.130 4.190 3.930 4.030 87,785 -0.15(-3.59%)
Jan 27, 2026 4.120 4.200 4.030 4.180 36,649 +0.02(+0.48%)
Jan 26, 2026 4.290 4.290 3.990 4.160 89,507 -0.08(-1.89%)
Jan 23, 2026 4.340 4.410 4.202 4.240 75,748 -0.12(-2.75%)
Jan 22, 2026 4.200 4.470 4.170 4.360 136,110 +0.19(+4.56%)
Jan 21, 2026 4.120 4.350 4.120 4.170 68,089 +0.05(+1.21%)
Jan 20, 2026 4.320 4.400 4.050 4.120 155,401 -0.24(-5.50%)
Jan 16, 2026 4.230 4.450 4.146 4.360 96,148 +0.18(+4.31%)
Jan 15, 2026 4.010 4.290 4.010 4.180 107,627 +0.15(+3.72%)
Jan 14, 2026 4.110 4.130 3.960 4.030 92,647 -0.05(-1.23%)
Jan 13, 2026 4.100 4.230 3.970 4.080 87,917 +0.04(+0.99%)
Jan 12, 2026 4.390 4.390 3.850 4.040 295,802 -0.36(-8.18%)
Jan 09, 2026 4.500 4.631 4.200 4.400 312,709 -0.08(-1.79%)
Jan 08, 2026 4.350 4.530 4.190 4.480 559,507 +0.46(+11.44%)
Jan 07, 2026 4.190 4.190 3.870 4.020 182,096 -0.16(-3.83%)
Jan 06, 2026 3.950 4.200 3.900 4.180 202,836 +0.23(+5.82%)
Jan 05, 2026 4.010 4.020 3.900 3.950 109,872 -0.06(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.