Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures (NY: CVU )

2.390 -0.060 (-2.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 2.450 2.470 2.390 2.390 17,180 -0.06(-2.45%)
Aug 01, 2024 2.460 2.470 2.420 2.450 21,127 +0.00(+0.00%)
Jul 31, 2024 2.440 2.470 2.410 2.450 36,212 -0.02(-0.81%)
Jul 30, 2024 2.340 2.470 2.320 2.470 30,319 +0.04(+1.65%)
Jul 29, 2024 2.430 2.430 2.411 2.430 18,425 +0.00(+0.00%)
Jul 26, 2024 2.410 2.490 2.390 2.430 8,239 +0.03(+1.25%)
Jul 25, 2024 2.390 2.450 2.390 2.400 29,848 +0.01(+0.36%)
Jul 24, 2024 2.390 2.391 2.380 2.391 4,812 -0.04(-1.59%)
Jul 23, 2024 2.371 2.430 2.371 2.430 9,392 +0.08(+3.40%)
Jul 22, 2024 2.350 2.380 2.350 2.350 5,185 +0.00(+0.00%)
Jul 19, 2024 2.360 2.380 2.350 2.350 16,354 -0.01(-0.42%)
Jul 18, 2024 2.393 2.393 2.360 2.360 8,545 -0.05(-2.07%)
Jul 17, 2024 2.350 2.410 2.331 2.410 20,936 +0.04(+1.69%)
Jul 16, 2024 2.390 2.410 2.340 2.370 27,376 +0.04(+1.72%)
Jul 15, 2024 2.350 2.440 2.320 2.330 9,702 -0.03(-1.27%)
Jul 12, 2024 2.340 2.389 2.320 2.360 11,126 +0.05(+2.16%)
Jul 11, 2024 2.510 2.510 2.310 2.310 11,265 +0.04(+1.76%)
Jul 10, 2024 2.220 2.310 2.220 2.270 9,998 +0.02(+0.89%)
Jul 09, 2024 2.250 2.324 2.230 2.250 7,216 +0.02(+0.90%)
Jul 08, 2024 2.240 2.310 2.200 2.230 14,100 -0.02(-0.89%)
Jul 05, 2024 2.307 2.307 2.250 2.250 7,243 +0.04(+1.81%)
Jul 03, 2024 2.250 2.290 2.160 2.210 42,695 -0.01(-0.45%)
Jul 02, 2024 2.340 2.430 2.210 2.220 47,436 -0.13(-5.53%)
Jul 01, 2024 2.490 2.490 2.350 2.350 20,207 -0.12(-4.86%)
Jun 28, 2024 2.380 2.480 2.372 2.470 11,961 +0.10(+4.22%)
Jun 27, 2024 2.340 2.370 2.300 2.370 11,247 +0.07(+3.04%)
Jun 26, 2024 2.300 2.350 2.270 2.300 6,832 -0.03(-1.29%)
Jun 25, 2024 2.370 2.370 2.250 2.330 31,733 +0.03(+1.30%)
Jun 24, 2024 2.220 2.379 2.220 2.300 23,929 -0.05(-2.13%)
Jun 21, 2024 2.320 2.350 2.300 2.350 16,482 +0.04(+1.73%)
Jun 20, 2024 2.280 2.310 2.280 2.310 13,307 +0.00(+0.00%)
Jun 18, 2024 2.300 2.315 2.270 2.310 12,782 +0.01(+0.43%)
Jun 17, 2024 2.390 2.390 2.300 2.300 22,870 -0.01(-0.43%)
Jun 14, 2024 2.390 2.400 2.300 2.310 4,154 -0.03(-1.28%)
Jun 13, 2024 2.330 2.340 2.310 2.340 7,438 +0.01(+0.24%)
Jun 12, 2024 2.370 2.484 2.320 2.334 10,394 -0.02(-0.66%)
Jun 11, 2024 2.340 2.391 2.270 2.350 8,158 +0.04(+1.73%)
Jun 10, 2024 2.320 2.330 2.300 2.310 11,728 -0.00(-0.22%)
Jun 07, 2024 2.300 2.330 2.300 2.315 9,333 +0.02(+1.09%)
Jun 06, 2024 2.350 2.385 2.290 2.290 30,820 -0.03(-1.29%)
Jun 05, 2024 2.330 2.340 2.300 2.320 10,241 +0.00(+0.22%)
Jun 04, 2024 2.315 2.330 2.270 2.315 32,496 -0.04(-1.49%)
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.