CPI Aerostructures Inc (CVU)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -9.18803418803 | 4.68 | 5.02 | 4.25 | 49750 | 4.62011407 | CS |
| 4 | -0.85 | -16.6666666667 | 5.1 | 5.85 | 4.25 | 101955 | 5.07670802 | CS |
| 12 | 0.45 | 11.8421052632 | 3.8 | 5.85 | 3.53 | 71742 | 4.6948841 | CS |
| 26 | 1.64 | 62.8352490421 | 2.61 | 5.85 | 2.4785 | 53992 | 4.04981908 | CS |
| 52 | 1.9 | 80.8510638298 | 2.35 | 5.85 | 2.16 | 50044 | 3.35562681 | CS |
| 156 | 1.85 | 77.0833333333 | 2.4 | 5.85 | 1.5 | 40048 | 3.23737872 | CS |
| 260 | -0.66 | -13.4419551935 | 4.91 | 7 | 1.29 | 100372 | 3.7991171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 4.25 | -0.17 | -3.85 | 4.42 | 4.5356 | 4 | 171634 |
| 1739575800 | 4.42 | -0.08 | -1.78 | 4.5 | 4.55 | 4.38 | 54551 |
| 1739489400 | 4.5 | -0.13 | -2.81 | 4.66 | 4.66 | 4.4761 | 37547 |
| 1739403000 | 4.63 | -0.22 | -4.54 | 4.87 | 4.9299 | 4.63 | 41586 |
| 1739316600 | 4.85 | 0.08 | 1.68 | 4.68 | 5.0199999 | 4.6092 | 65316 |
| 1739230200 | 4.7699999 | 0.31 | 6.95 | 4.5 | 4.9 | 4.4866 | 91969 |
| 1738971000 | 4.46 | -0.07 | -1.55 | 4.53 | 4.6909 | 4.46 | 67772 |
| 1738884600 | 4.53 | -0.18 | -3.82 | 4.7699999 | 4.8783 | 4.37 | 83484 |
| 1738798200 | 4.71 | -0.1 | -2.08 | 4.8099999 | 4.97 | 4.66 | 93553 |
| 1738711800 | 4.8099999 | -0.11 | -2.24 | 4.9 | 5.0485 | 4.75 | 41989 |
| 1738625400 | 4.92 | 0.12 | 2.50 | 4.68 | 5.05 | 4.6212 | 108489 |
| 1738366200 | 4.8 | -0.32 | -6.25 | 5.1 | 5.2981999 | 4.78 | 192472 |
| 1738279800 | 5.12 | -0.31 | -5.71 | 5.45 | 5.555 | 5.0117 | 99514 |
| 1738193400 | 5.43 | -0.03 | -0.55 | 5.36 | 5.55 | 5.35 | 82957 |
| 1738107000 | 5.46 | -0.14 | -2.50 | 5.6 | 5.6963 | 5.4 | 127180 |
| 1738020600 | 5.6 | -0.07 | -1.23 | 5.55 | 5.7436999 | 5.5 | 144611 |
| 1737761400 | 5.67 | 0.47 | 9.04 | 5.8099999 | 5.85 | 5.42 | 248200 |
| 1737675000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737588600 | 5.2 | 0.1 | 1.96 | 5.1 | 5.3 | 4.9093 | 115895 |
| 1737502200 | 5.1 | 0.11 | 2.20 | 4.99 | 5.2 | 4.8581 | 124291 |
| 1737156600 | 4.99 | 0.18 | 3.74 | 4.9 | 5.09 | 4.87 | 80252 |
| 1737070200 | 4.8099999 | 0.14 | 3.00 | 4.65 | 4.9199 | 4.5707 | 26298 |
| 1736983800 | 4.67 | -0.27 | -5.47 | 4.97 | 4.9889 | 4.48 | 83463 |
| 1736897400 | 4.94 | -0.05 | -1.00 | 5.09 | 5.1 | 4.61 | 116714 |
| 1736811000 | 4.99 | 0.7 | 16.32 | 4.29 | 5.24 | 4.21 | 249260 |
| 1736551800 | 4.29 | -0.25 | -5.51 | 4.433 | 4.49 | 4.2 | 46826 |
| 1736379000 | 4.54 | -0.08 | -1.73 | 4.59 | 4.66 | 4.3 | 71248 |
| 1736292600 | 4.62 | -0.03 | -0.65 | 4.65 | 4.7 | 4.45 | 72030 |
| 1736206200 | 4.65 | 0.35 | 8.14 | 4.78 | 4.78 | 4.49 | 209233 |
| 1735947000 | 4.3 | -0.01 | -0.23 | 4.5599999 | 4.5599999 | 4.19 | 73081 |
| 1735860600 | 4.3099999 | 0.26 | 6.42 | 4.05 | 4.3478 | 4.04 | 121935 |
| 1735687800 | 4.05 | -0.02 | -0.49 | 4.0199999 | 4.08 | 3.98 | 27156 |
| 1735601400 | 4.07 | 0.14 | 3.56 | 4 | 4.12 | 3.95 | 55285 |
| 1735342200 | 3.93 | 0.02 | 0.51 | 3.9 | 4.15 | 3.85 | 51683 |
| 1735255800 | 3.91 | 0.06 | 1.56 | 3.88 | 3.95 | 3.88 | 9306 |
| 1735077840 | 3.85 | -0.01 | -0.26 | 3.85 | 3.91 | 3.8 | 9821 |
| 1734996600 | 3.86 | -0.01 | -0.26 | 3.86 | 3.86 | 3.79 | 15397 |
| 1734737400 | 3.87 | 0.02 | 0.52 | 3.87 | 3.9477 | 3.73 | 23190 |
| 1734651000 | 3.85 | 0.07 | 1.85 | 3.9 | 3.95 | 3.8 | 20912 |
| 1734564600 | 3.78 | -0.17 | -4.30 | 4.07 | 4.07 | 3.78 | 32547 |
| 1734478200 | 3.95 | 0.08 | 2.07 | 3.92 | 4 | 3.82 | 80484 |
| 1734391800 | 3.87 | 0.07 | 1.84 | 3.8 | 3.9155 | 3.73 | 26692 |
| 1734132600 | 3.8 | 0.09 | 2.43 | 3.75 | 3.89 | 3.6 | 28568 |
| 1734046200 | 3.71 | -0.13 | -3.39 | 3.91 | 3.9247 | 3.66 | 27956 |
| 1733959800 | 3.84 | 0.13 | 3.51 | 3.77 | 3.94 | 3.71 | 107699 |
| 1733873400 | 3.7099 | 0.08 | 2.20 | 3.64 | 3.71 | 3.58 | 48295 |
| 1733787000 | 3.63 | 0.1 | 2.83 | 3.58 | 3.6788 | 3.53 | 35438 |
| 1733527800 | 3.53 | -0.01 | -0.28 | 3.53 | 3.6638 | 3.53 | 24418 |
| 1733441400 | 3.54 | -0.15 | -3.93 | 3.65 | 3.675 | 3.54 | 27363 |
| 1733355000 | 3.685 | -0.09 | -2.25 | 3.79 | 3.79 | 3.65 | 18424 |
| 1733268600 | 3.77 | 0.04 | 1.07 | 3.78 | 3.792 | 3.6901 | 22253 |
| 1733182200 | 3.73 | -0.08 | -2.10 | 3.79 | 3.79 | 3.73 | 21533 |
| 1732917840 | 3.81 | 0 | 0.00 | 3.88 | 3.88 | 3.62 | 25036 |
| 1732750200 | 3.81 | -0.03 | -0.78 | 3.84 | 3.985 | 3.78 | 39937 |
| 1732663800 | 3.84 | 0.06 | 1.59 | 3.8 | 3.85 | 3.715 | 27490 |
| 1732577400 | 3.78 | 0.04 | 1.07 | 3.89 | 4.0599999 | 3.745 | 69925 |
| 1732318200 | 3.74 | 0.13 | 3.60 | 3.66 | 3.845 | 3.59 | 38795 |
| 1732231800 | 3.61 | -0.03 | -0.82 | 3.65 | 3.77 | 3.58 | 34160 |
| 1732145400 | 3.64 | -0.01 | -0.27 | 3.84 | 3.84 | 3.5786 | 48416 |
| 1732059000 | 3.65 | 0.49 | 15.51 | 3.23 | 3.76 | 3.2016 | 102760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
