CPI Aerostructures, Inc. (CVU)
NYSEAMERICAN: CVU · Real-Time Price · USD
1.400
+0.010 (0.72%)
Jul 21, 2022, 8:30 AM EST - Market closed

CPI Aerostructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20243.403.413.283.293.29-1.20%8,532
Oct 31, 20243.383.413.273.333.33-0.30%22,985
Oct 30, 20243.353.393.203.343.341.21%12,791
Oct 29, 20243.353.373.263.303.30-4.35%34,963
Oct 28, 20243.373.453.313.453.454.55%56,524
Oct 25, 20243.393.433.293.303.30-3.51%10,217
Oct 24, 20243.393.433.253.423.421.79%12,751
Oct 23, 20243.243.383.213.363.364.51%21,391
Oct 22, 20243.193.253.173.223.221.42%28,282
Oct 21, 20243.253.263.173.173.17-2.46%22,693
Oct 18, 20243.183.303.183.253.252.85%50,036
Oct 17, 20243.113.173.113.163.161.61%22,669
Oct 16, 20243.203.213.053.113.11-1.58%40,270
Oct 15, 20243.293.353.003.163.16-3.66%42,642
Oct 14, 20243.373.403.263.283.28-1.50%17,228
Oct 11, 20243.323.403.313.333.33-16,141
Oct 10, 20243.433.443.313.333.33-2.92%18,876
Oct 9, 20243.413.463.413.433.43-1.15%13,517
Oct 8, 20243.473.553.463.473.470.58%74,695
Oct 7, 20243.413.453.343.453.451.41%19,676
Oct 4, 20243.433.443.343.403.400.95%24,038
Oct 3, 20243.323.413.303.373.372.12%45,892
Oct 2, 20243.403.413.303.303.30-3.51%7,414
Oct 1, 20243.463.503.413.423.42-0.58%26,514
Sep 30, 20243.413.543.393.443.441.47%22,358
Sep 27, 20243.423.463.373.393.39-54,126
Sep 26, 20243.363.403.313.393.392.73%17,176
Sep 25, 20243.393.403.293.303.30-2.94%24,571
Sep 24, 20243.313.453.233.403.401.19%27,940
Sep 23, 20243.413.493.223.363.36-1.47%33,050
Sep 20, 20243.423.503.313.413.41-0.29%68,335
Sep 19, 20243.333.433.313.423.425.88%38,124
Sep 18, 20243.123.403.123.233.234.19%88,192
Sep 17, 20243.093.153.063.103.100.32%24,697
Sep 16, 20242.943.092.943.093.095.10%38,583
Sep 13, 20242.953.002.902.942.941.38%63,812
Sep 12, 20242.882.972.852.902.901.40%44,005
Sep 11, 20242.902.912.802.862.86-2.05%27,278
Sep 10, 20242.922.952.872.922.92-1.02%28,035
Sep 9, 20242.962.992.882.952.950.68%19,472
Sep 6, 20243.023.032.912.932.93-3.30%15,792
Sep 5, 20242.893.032.893.033.032.36%10,666
Sep 4, 20242.973.032.912.962.960.34%115,376
Sep 3, 20242.933.012.872.952.95-1.67%20,126
Aug 30, 20242.983.002.873.003.00-1.64%65,528
Aug 29, 20243.043.112.963.053.050.66%142,832
Aug 28, 20243.073.102.973.033.03-0.66%35,078
Aug 27, 20242.903.092.903.053.055.54%101,980
Aug 26, 20242.802.912.802.892.893.21%120,188
Aug 23, 20242.692.842.692.802.803.70%70,196
Aug 22, 20242.702.702.622.702.703.85%29,165
Aug 21, 20242.622.632.592.602.600.39%20,212
Aug 20, 20242.622.632.482.592.59-2.26%25,127
Aug 19, 20242.612.702.582.652.651.15%59,717
Aug 16, 20242.602.682.562.622.62-1.13%66,624
Aug 15, 20242.662.662.572.652.651.53%110,647
Aug 14, 20242.652.702.532.612.6112.50%329,459
Aug 13, 20242.252.332.232.322.321.75%85,089
Aug 12, 20242.312.322.232.282.28-0.87%21,923
Aug 9, 20242.302.302.252.302.30-0.43%27,254
Aug 8, 20242.442.442.282.312.31-0.43%28,838
Aug 7, 20242.322.382.292.322.32-4.72%11,046
Aug 6, 20242.322.612.322.442.44-0.20%16,527
Aug 5, 20242.332.442.302.442.442.09%21,411
Aug 2, 20242.452.472.392.392.39-2.45%17,180
Aug 1, 20242.462.472.422.452.45-21,127
Jul 31, 20242.442.472.412.452.45-0.81%36,212
Jul 30, 20242.342.472.322.472.471.65%30,319
Jul 29, 20242.432.432.412.432.43-18,425
Jul 26, 20242.412.492.392.432.431.25%8,239
Jul 25, 20242.392.452.392.402.400.38%29,848
Jul 24, 20242.392.392.382.392.39-1.60%4,812
Jul 23, 20242.372.432.372.432.433.40%9,392
Jul 22, 20242.352.382.352.352.35-5,185
Jul 19, 20242.362.382.352.352.35-0.42%16,354
Jul 18, 20242.392.392.362.362.36-2.07%8,545
Jul 17, 20242.352.412.332.412.411.69%20,936
Jul 16, 20242.392.412.342.372.371.72%27,376
Jul 15, 20242.352.442.322.332.33-1.27%9,703
Jul 12, 20242.342.392.322.362.362.16%11,126
Jul 11, 20242.512.512.312.312.311.76%11,265
Jul 10, 20242.222.312.222.272.270.89%9,998
Jul 9, 20242.252.322.232.252.250.90%7,216
Jul 8, 20242.242.312.202.232.23-0.89%14,100
Jul 5, 20242.312.312.252.252.251.81%7,243
Jul 3, 20242.252.292.162.212.21-0.45%42,695
Jul 2, 20242.342.432.212.222.22-5.53%47,537
Jul 1, 20242.492.492.352.352.35-4.86%20,207
Jun 28, 20242.382.482.372.472.474.22%11,961
Jun 27, 20242.342.372.302.372.373.04%11,247
Jun 26, 20242.302.352.272.302.30-1.29%6,837
Jun 25, 20242.372.372.252.332.331.30%31,733
Jun 24, 20242.222.382.222.302.30-2.13%23,929
Jun 21, 20242.322.352.302.352.351.73%16,482
Jun 20, 20242.282.312.282.312.31-13,307
Jun 18, 20242.302.322.272.312.310.43%12,782
Jun 17, 20242.392.392.302.302.30-0.43%22,870
Jun 14, 20242.392.402.302.312.31-1.28%4,154
Jun 13, 20242.332.342.312.342.340.21%7,438
Jun 12, 20242.372.482.322.342.34-0.64%10,394