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

3.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.860 3.860 3.790 3.860 15,798 -0.01(-0.26%)
Dec 20, 2024 3.880 3.948 3.730 3.870 23,190 -0.01(-0.26%)
Dec 19, 2024 3.900 3.950 3.800 3.880 20,295 +0.10(+2.65%)
Dec 18, 2024 4.070 4.070 3.780 3.780 32,860 -0.17(-4.30%)
Dec 17, 2024 3.920 4.000 3.820 3.950 80,542 +0.08(+2.07%)
Dec 16, 2024 3.800 3.916 3.730 3.870 26,693 +0.16(+4.31%)
Dec 13, 2024 3.750 3.890 3.600 3.710 29,252 +0.00(+0.00%)
Dec 12, 2024 3.910 3.925 3.660 3.710 30,012 -0.13(-3.39%)
Dec 11, 2024 3.770 3.940 3.710 3.840 107,801 +0.21(+5.79%)
Dec 10, 2024 3.640 3.710 3.580 3.630 48,810 +0.00(+0.00%)
Dec 09, 2024 3.580 3.679 3.530 3.630 36,639 +0.10(+2.83%)
Dec 06, 2024 3.530 3.664 3.530 3.530 24,434 -0.01(-0.28%)
Dec 05, 2024 3.650 3.675 3.540 3.540 26,236 -0.15(-3.93%)
Dec 04, 2024 3.790 3.790 3.650 3.685 18,473 -0.08(-2.25%)
Dec 03, 2024 3.780 3.792 3.690 3.770 22,258 +0.04(+1.07%)
Dec 02, 2024 3.790 3.790 3.730 3.730 21,536 -0.08(-2.10%)
Nov 29, 2024 3.880 3.880 3.620 3.810 25,804 +0.00(+0.00%)
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 3.425 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%)
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 following
Privacy Policy and Terms and Conditions.