CPI Aerostructures Inc (CVU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0137 | -0.561475409836 | 2.44 | 2.49 | 2.3201 | 18328 | 2.42942479 | CS |
| 4 | 0.1763 | 7.83555555556 | 2.25 | 2.51 | 2.16 | 15172 | 2.34808893 | CS |
| 12 | -0.2237 | -8.44150943396 | 2.65 | 2.88 | 2.16 | 28687 | 2.45463138 | CS |
| 26 | -0.2337 | -8.78571428571 | 2.66 | 2.935 | 2.16 | 42730 | 2.56909014 | CS |
| 52 | -1.5637 | -39.1904761905 | 3.99 | 4.3399 | 2.15 | 39468 | 2.74190674 | CS |
| 156 | -0.8637 | -26.2522796353 | 3.29 | 4.6 | 1.5 | 46031 | 2.94762448 | CS |
| 260 | -5.6337 | -69.8970223325 | 8.06 | 8.55 | 1.29 | 106273 | 3.92585513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 2.47 | 0.05 | 2.07 | 2.34 | 2.47 | 2.3201 | 30318 |
| 1722292200 | 2.42 | -0.01 | -0.41 | 2.43 | 2.43 | 2.4 | 18425 |
| 1722033000 | 2.43 | 0.03 | 1.25 | 2.4 | 2.49 | 2.39 | 8239 |
| 1721946600 | 2.4 | 0.01 | 0.36 | 2.41 | 2.45 | 2.39 | 29848 |
| 1721860200 | 2.3914 | -0.04 | -1.59 | 2.44 | 2.44 | 2.38 | 4812 |
| 1721773800 | 2.43 | 0.05 | 2.10 | 2.37 | 2.43 | 2.36 | 9392 |
| 1721687400 | 2.38 | 0.03 | 1.28 | 2.35 | 2.38 | 2.35 | 5185 |
| 1721428200 | 2.35 | -0.01 | -0.42 | 2.36 | 2.41 | 2.35 | 16354 |
| 1721341800 | 2.36 | -0.05 | -2.07 | 2.4 | 2.4 | 2.36 | 8545 |
| 1721255400 | 2.41 | 0.04 | 1.69 | 2.35 | 2.41 | 2.3306 | 20936 |
| 1721169000 | 2.37 | 0.04 | 1.72 | 2.36 | 2.41 | 2.34 | 27376 |
| 1721082600 | 2.33 | -0.03 | -1.27 | 2.35 | 2.44 | 2.32 | 9702 |
| 1720823400 | 2.36 | 0.05 | 2.16 | 2.35 | 2.3887 | 2.32 | 10028 |
| 1720737000 | 2.31 | 0.04 | 1.76 | 2.5099999 | 2.5099999 | 2.31 | 11265 |
| 1720650600 | 2.27 | 0.02 | 0.89 | 2.25 | 2.31 | 2.2195 | 9992 |
| 1720564200 | 2.25 | 0.02 | 0.90 | 2.25 | 2.3237 | 2.23 | 7216 |
| 1720477800 | 2.23 | -0.02 | -0.89 | 2.24 | 2.3101 | 2.2 | 14100 |
| 1720218600 | 2.25 | 0.04 | 1.81 | 2.21 | 2.3067 | 2.21 | 6109 |
| 1720040640 | 2.21 | -0.01 | -0.45 | 2.25 | 2.29 | 2.16 | 42695 |
| 1719959400 | 2.22 | -0.13 | -5.53 | 2.34 | 2.44 | 2.21 | 47436 |
| 1719873000 | 2.35 | -0.02 | -0.84 | 2.49 | 2.49 | 2.35 | 20207 |
| 1719613800 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1719527400 | 2.37 | 0.07 | 3.04 | 2.34 | 2.37 | 2.3 | 11247 |
| 1719441000 | 2.3 | -0.03 | -1.29 | 2.3 | 2.35 | 2.27 | 6829 |
| 1719354600 | 2.33 | 0.03 | 1.30 | 2.37 | 2.37 | 2.25 | 31733 |
| 1719268200 | 2.3 | -0.05 | -2.13 | 2.22 | 2.3788 | 2.22 | 23928 |
| 1719009000 | 2.35 | 0.04 | 1.73 | 2.32 | 2.35 | 2.29 | 16481 |
| 1718922600 | 2.31 | 0 | 0.00 | 2.2799999 | 2.31 | 2.2799999 | 13307 |
| 1718749800 | 2.31 | 0.01 | 0.43 | 2.3 | 2.315 | 2.27 | 12740 |
| 1718663400 | 2.3 | -0.01 | -0.43 | 2.39 | 2.39 | 2.3 | 22870 |
| 1718404200 | 2.31 | -0.03 | -1.28 | 2.33 | 2.4 | 2.3 | 4066 |
| 1718317800 | 2.34 | 0.01 | 0.24 | 2.33 | 2.34 | 2.31 | 7438 |
| 1718231400 | 2.3344999 | -0.02 | -0.66 | 2.37 | 2.4844 | 2.3201 | 10394 |
| 1718145000 | 2.35 | 0.04 | 1.73 | 2.34 | 2.3910999 | 2.27 | 8158 |
| 1718058600 | 2.31 | -0.01 | -0.22 | 2.32 | 2.33 | 2.3 | 11728 |
| 1717799400 | 2.315 | 0.02 | 1.09 | 2.2799999 | 2.33 | 2.2799999 | 9333 |
| 1717713000 | 2.29 | -0.03 | -1.29 | 2.3466999 | 2.3847999 | 2.29 | 30799 |
| 1717626600 | 2.32 | 0 | 0.22 | 2.32 | 2.34 | 2.3 | 10241 |
| 1717540200 | 2.315 | -0.04 | -1.49 | 2.35 | 2.35 | 2.27 | 32496 |
| 1717453800 | 2.35 | 0.01 | 0.43 | 2.36 | 2.3849999 | 2.32 | 18019 |
| 1717194600 | 2.34 | 0.03 | 1.30 | 2.33 | 2.3599 | 2.3 | 24913 |
| 1717108200 | 2.31 | 0.01 | 0.43 | 2.3 | 2.388 | 2.3 | 24077 |
| 1717021800 | 2.3 | -0.05 | -2.13 | 2.2799999 | 2.3337 | 2.27 | 83724 |
| 1716935400 | 2.35 | 0.02 | 0.86 | 2.36 | 2.3841 | 2.29 | 66349 |
| 1716589800 | 2.33 | -0.03 | -1.27 | 2.34 | 2.37 | 2.31 | 25431 |
| 1716503400 | 2.36 | -0.04 | -1.67 | 2.42 | 2.45 | 2.33 | 54529 |
| 1716417000 | 2.4 | -0.02 | -0.83 | 2.42 | 2.4899 | 2.39 | 21072 |
| 1716330600 | 2.42 | -0.04 | -1.63 | 2.44 | 2.46 | 2.3591 | 63192 |
| 1716244200 | 2.46 | -0.11 | -4.28 | 2.5099999 | 2.52 | 2.43 | 139928 |
| 1715985000 | 2.57 | -0.11 | -4.10 | 2.62 | 2.65 | 2.43 | 63203 |
| 1715898600 | 2.68 | -0.17 | -5.96 | 2.77 | 2.77 | 2.4177 | 149020 |
| 1715812200 | 2.85 | 0.11 | 4.01 | 2.77 | 2.88 | 2.77 | 83371 |
| 1715725800 | 2.74 | 0.02 | 0.74 | 2.73 | 2.8 | 2.67 | 38883 |
| 1715639400 | 2.72 | 0.01 | 0.37 | 2.71 | 2.805 | 2.71 | 39027 |
| 1715380200 | 2.71 | 0.06 | 2.26 | 2.66 | 2.73 | 2.6301 | 24393 |
| 1715293800 | 2.65 | 0.03 | 1.15 | 2.69 | 2.71 | 2.59 | 66109 |
| 1715207400 | 2.62 | -0.01 | -0.38 | 2.65 | 2.6884 | 2.62 | 24192 |
| 1715121000 | 2.63 | -0.02 | -0.75 | 2.69 | 2.72 | 2.63 | 16153 |
| 1715034600 | 2.65 | 0.12 | 4.74 | 2.5299999 | 2.7096 | 2.52 | 148218 |
| 1714775400 | 2.5299999 | -0.04 | -1.56 | 2.55 | 2.6631 | 2.52 | 54819 |
| 1714689000 | 2.57 | -0.03 | -1.15 | 2.64 | 2.67 | 2.54 | 39249 |
| 1714602600 | 2.6 | -0.04 | -1.52 | 2.62 | 2.71 | 2.6 | 28140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
