ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CVU CPI Aerostructures Inc

2.34
0.05 (2.18%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CVU Historical Prices

Date Close Change Change (%) Open High Low Volume
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 17,145
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 26,610
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
Jan 26 2024 2.7566 0.01 0.24% 2.75 2.90 2.72 46,237
Jan 25 2024 2.75 0.10 3.77% 2.63 2.792 2.63 50,797
Jan 24 2024 2.65 -0.01 -0.38% 2.70 2.7985 2.60 42,720
Jan 23 2024 2.66 0.07 2.70% 2.63 2.80 2.62 72,711
Jan 22 2024 2.59 0.05 2.17% 2.57 2.6699 2.51 352,871
Jan 19 2024 2.535 0.02 0.60% 2.5047 2.5601 2.48 32,382
Jan 18 2024 2.52 0.13 5.44% 2.42 2.5286 2.37 32,050
Jan 17 2024 2.39 -0.02 -0.83% 2.38 2.44 2.33 16,195
Jan 16 2024 2.41 -0.04 -1.63% 2.46 2.50 2.35 27,662
Jan 12 2024 2.45 0.02 0.82% 2.50 2.5099 2.45 13,878
Jan 11 2024 2.43 -0.16 -6.00% 2.59 2.63 2.43 29,818
Jan 10 2024 2.585 -0.06 -2.08% 2.68 2.68 2.58 13,401
Jan 09 2024 2.64 0.04 1.54% 2.63 2.67 2.56 26,140
Jan 08 2024 2.60 -0.05 -1.89% 2.67 2.7028 2.60 17,291
Jan 05 2024 2.65 -0.11 -3.99% 2.75 2.79 2.65 20,199
Jan 04 2024 2.76 -0.01 -0.36% 2.76 2.79 2.70 19,437
Jan 03 2024 2.77 -0.01 -0.36% 2.76 2.9087 2.72 33,671
Jan 02 2024 2.78 0.05 1.83% 2.83 2.83 2.75 22,176

Your Recent History

Delayed Upgrade Clock