Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
CPI Aerostructures Inc (CVU)
CPI Aerostructures Inc (CVU) Historical

CVU CPI Aerostructures Inc

2.65

-0.06 (-2.21%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CVU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.65	-0.06	-2.21%	2.70	2.72	2.64	50,331
Apr 25 2024	2.71	-0.02	-0.73%	2.70	2.74	2.67	22,861
Apr 24 2024	2.73	0.06	2.25%	2.67	2.75	2.67	64,061
Apr 23 2024	2.67	-0.05	-1.84%	2.72	2.7796	2.65	53,655
Apr 22 2024	2.72	0.12	4.62%	2.64	2.8926	2.60	151,859
Apr 19 2024	2.60	-0.10	-3.70%	2.66	2.705	2.52	33,601
Apr 18 2024	2.70	0.03	1.12%	2.73	2.7572	2.64	30,935
Apr 17 2024	2.67	-0.04	-1.48%	2.74	2.7601	2.66	50,673
Apr 16 2024	2.71	0.00	0.00%	2.65	2.85	2.65	55,684
Apr 15 2024	2.71	-0.14	-4.75%	2.88	2.92	2.67	113,121
Apr 12 2024	2.845	0.05	1.97%	2.76	2.9199	2.76	65,890
Apr 11 2024	2.7901	0.03	1.09%	2.80	2.935	2.68	95,161
Apr 10 2024	2.76	0.16	6.36%	2.60	2.88	2.60	277,817
Apr 09 2024	2.595	0.04	1.37%	2.59	2.72	2.50	108,686
Apr 08 2024	2.56	0.23	9.87%	2.40	2.89	2.40	910,429
Apr 05 2024	2.33	-0.05	-2.10%	2.35	2.37	2.32	4,983
Apr 04 2024	2.38	0.03	1.28%	2.35	2.39	2.3499	11,087
Apr 03 2024	2.35	0.02	0.86%	2.21	2.37	2.21	48,330
Apr 02 2024	2.33	-0.05	-2.10%	2.34	2.36	2.30	15,211
Apr 01 2024	2.38	0.04	1.71%	2.34	2.43	2.32	34,397
Mar 28 2024	2.34	0.05	2.18%	2.29	2.375	2.23	42,954
Mar 27 2024	2.29	0.02	0.88%	2.30	2.34	2.27	26,907
Mar 26 2024	2.27	-0.09	-3.81%	2.35	2.36	2.25	48,059
Mar 25 2024	2.36	0.03	1.29%	2.31	2.49	2.3001	24,707
Mar 22 2024	2.33	-0.06	-2.51%	2.42	2.42	2.28	37,460
Mar 21 2024	2.39	-0.11	-4.40%	2.49	2.49	2.36	68,877
Mar 20 2024	2.50	0.00	0.00%	2.51	2.53	2.49	12,650
Mar 19 2024	2.50	-0.01	-0.40%	2.47	2.56	2.47	12,035
Mar 18 2024	2.51	-0.03	-1.18%	2.55	2.55	2.41	45,444
Mar 15 2024	2.54	0.04	1.60%	2.52	2.578	2.49	16,873
Mar 14 2024	2.50	0.04	1.63%	2.48	2.50	2.45	6,864
Mar 13 2024	2.46	0.03	1.23%	2.44	2.505	2.44	6,252
Mar 12 2024	2.43	-0.09	-3.57%	2.51	2.51	2.42	18,856
Mar 11 2024	2.52	0.03	1.20%	2.52	2.58	2.51	11,624
Mar 08 2024	2.49	-0.05	-1.97%	2.55	2.56	2.48	10,646
Mar 07 2024	2.54	-0.08	-3.05%	2.61	2.635	2.525	27,870
Mar 06 2024	2.62	0.10	3.97%	2.75	2.75	2.55	31,088
Mar 05 2024	2.52	0.01	0.40%	2.53	2.55	2.475	9,023
Mar 04 2024	2.51	-0.02	-0.79%	2.52	2.55	2.51	25,300
Mar 01 2024	2.53	-0.01	-0.39%	2.55	2.57	2.5229	33,653
Feb 29 2024	2.54	-0.04	-1.49%	2.55	2.6077	2.53	21,469
Feb 28 2024	2.5785	0.01	0.33%	2.57	2.58	2.55	10,048
Feb 27 2024	2.57	-0.06	-2.28%	2.62	2.64	2.5003	46,063
Feb 26 2024	2.63	0.02	0.77%	2.61	2.6331	2.57	18,912
Feb 23 2024	2.61	-0.02	-0.76%	2.5581	2.64	2.5581	5,294
Feb 22 2024	2.63	0.03	1.11%	2.63	2.6657	2.55	17,151
Feb 21 2024	2.601	-0.03	-1.10%	2.65	2.7399	2.5785	16,310
Feb 20 2024	2.63	0.03	1.15%	2.35	2.74	2.35	30,538
Feb 16 2024	2.60	-0.06	-2.26%	2.68	2.68	2.5701	13,762
Feb 15 2024	2.66	-0.09	-3.27%	2.74	2.74	2.62	35,653
Feb 14 2024	2.75	0.00	0.00%	2.72	2.816	2.676	42,640
Feb 13 2024	2.75	-0.06	-2.14%	2.75	2.83	2.7201	25,875
Feb 12 2024	2.81	0.01	0.36%	2.79	2.84	2.79	28,383
Feb 09 2024	2.80	-0.02	-0.71%	2.84	2.85	2.77	33,709
Feb 08 2024	2.82	0.02	0.71%	2.84	2.8551	2.7901	15,552
Feb 07 2024	2.80	-0.02	-0.71%	2.84	2.84	2.763	26,845
Feb 06 2024	2.82	0.10	3.68%	2.75	2.89	2.72	74,292
Feb 05 2024	2.72	-0.06	-2.16%	2.76	2.76	2.71	23,378
Feb 02 2024	2.78	0.04	1.65%	2.73	2.80	2.7001	44,281
Feb 01 2024	2.735	0.02	0.92%	2.72	2.74	2.69	14,660
Jan 31 2024	2.71	0.01	0.37%	2.66	2.7899	2.66	28,965
Jan 30 2024	2.70	-0.05	-1.82%	2.70	2.75	2.65	28,828
Jan 29 2024	2.75	-0.01	-0.24%	2.79	2.79	2.68	40,090

CPI Aerostructures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions