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

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

4.324 -0.216 (-4.76%)
Streaming Delayed Price Updated: 1:46 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 4.590 4.660 4.300 4.540 71,667 -0.08(-1.73%)
Jan 07, 2025 4.650 4.700 4.450 4.620 73,593 -0.03(-0.65%)
Jan 06, 2025 4.780 4.780 4.490 4.650 209,370 +0.34(+7.89%)
Jan 03, 2025 4.560 4.560 4.190 4.310 73,307 +0.00(+0.00%)
Jan 02, 2025 4.050 4.348 4.040 4.310 121,814 +0.26(+6.42%)
Dec 31, 2024 4.050 0 -0.02(-0.49%)
Dec 30, 2024 4.000 4.078 3.950 4.070 55,519 +0.14(+3.56%)
Dec 27, 2024 3.900 4.150 3.850 3.930 52,727 +0.02(+0.51%)
Dec 26, 2024 3.880 3.950 3.880 3.910 9,306 +0.06(+1.56%)
Dec 24, 2024 3.850 3.910 3.800 3.850 9,821 -0.01(-0.26%)
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 +0.02(+0.52%)
Dec 19, 2024 3.900 3.950 3.800 3.850 20,456 +0.07(+1.85%)
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 27,386 -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%)
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.