CPI Aerostructures Inc (CVU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 12.0987654321 | 4.05 | 4.78 | 4.04 | 119070 | 4.50471299 | CS |
| 4 | 0.77 | 20.424403183 | 3.77 | 4.78 | 3.6 | 55165 | 4.18698274 | CS |
| 12 | 1.34 | 41.875 | 3.2 | 4.78 | 2.85 | 41392 | 3.73831487 | CS |
| 26 | 2.3 | 102.678571429 | 2.24 | 4.78 | 2.2 | 39922 | 3.26920169 | CS |
| 52 | 1.87 | 70.0374531835 | 2.67 | 4.78 | 2.16 | 43873 | 2.89984256 | CS |
| 156 | 1.89 | 71.320754717 | 2.65 | 4.78 | 1.5 | 39288 | 3.03133274 | CS |
| 260 | -2.21 | -32.7407407407 | 6.75 | 7 | 1.29 | 99498 | 3.80004287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 4.54 | -0.08 | -1.73 | 4.59 | 4.66 | 4.3 | 71651 |
| 1736292600 | 4.62 | -0.03 | -0.65 | 4.65 | 4.7 | 4.45 | 73593 |
| 1736206200 | 4.65 | 0.35 | 8.14 | 4.78 | 4.78 | 4.49 | 209289 |
| 1735947000 | 4.3 | -0.01 | -0.23 | 4.5599999 | 4.5599999 | 4.19 | 73307 |
| 1735860600 | 4.3099999 | 0.26 | 6.42 | 4.05 | 4.3478 | 4.0399 | 122087 |
| 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 | 55302 |
| 1735342200 | 3.93 | 0.02 | 0.51 | 3.9 | 4.15 | 3.85 | 52327 |
| 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 | 15798 |
| 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 | 20913 |
| 1734564600 | 3.78 | -0.17 | -4.30 | 4.07 | 4.07 | 3.78 | 32860 |
| 1734478200 | 3.95 | 0.08 | 2.07 | 3.92 | 4 | 3.82 | 80542 |
| 1734391800 | 3.87 | 0.07 | 1.84 | 3.8 | 3.9155 | 3.73 | 26693 |
| 1734132600 | 3.8 | 0.09 | 2.43 | 3.75 | 3.89 | 3.6 | 29252 |
| 1734046200 | 3.71 | -0.13 | -3.39 | 3.91 | 3.9247 | 3.66 | 30012 |
| 1733959800 | 3.84 | 0.13 | 3.51 | 3.77 | 3.94 | 3.71 | 107801 |
| 1733873400 | 3.7099 | 0.08 | 2.20 | 3.64 | 3.71 | 3.58 | 48810 |
| 1733787000 | 3.63 | 0.1 | 2.83 | 3.58 | 3.6788 | 3.53 | 36639 |
| 1733527800 | 3.53 | -0.01 | -0.28 | 3.53 | 3.6638 | 3.53 | 24434 |
| 1733441400 | 3.54 | -0.15 | -3.93 | 3.65 | 3.675 | 3.54 | 27386 |
| 1733355000 | 3.685 | -0.09 | -2.25 | 3.79 | 3.79 | 3.65 | 18474 |
| 1733268600 | 3.77 | 0.04 | 1.07 | 3.78 | 3.792 | 3.6901 | 22258 |
| 1733182200 | 3.73 | -0.08 | -2.10 | 3.79 | 3.79 | 3.73 | 21536 |
| 1732917840 | 3.81 | 0 | 0.00 | 3.88 | 3.88 | 3.62 | 25204 |
| 1732750200 | 3.81 | -0.03 | -0.78 | 3.84 | 3.985 | 3.78 | 40173 |
| 1732663800 | 3.84 | 0.06 | 1.59 | 3.8 | 3.85 | 3.715 | 27493 |
| 1732577400 | 3.78 | 0.04 | 1.07 | 3.89 | 4.0599999 | 3.745 | 74598 |
| 1732318200 | 3.74 | 0.13 | 3.60 | 3.66 | 3.845 | 3.59 | 39289 |
| 1732231800 | 3.61 | -0.03 | -0.82 | 3.65 | 3.77 | 3.58 | 34667 |
| 1732145400 | 3.64 | -0.01 | -0.27 | 3.84 | 3.84 | 3.5786 | 48418 |
| 1732059000 | 3.65 | 0.49 | 15.51 | 3.23 | 3.76 | 3.2016 | 103189 |
| 1731972600 | 3.16 | 0.21 | 7.12 | 3.3 | 3.3 | 2.96 | 81388 |
| 1731713400 | 2.95 | 0.02 | 0.68 | 2.95 | 3.06 | 2.88 | 29779 |
| 1731627000 | 2.93 | -0.38 | -11.48 | 3.17 | 3.18 | 2.85 | 169181 |
| 1731540600 | 3.31 | -0.07 | -2.07 | 3.35 | 3.4 | 3.31 | 22685 |
| 1731454200 | 3.38 | 0.05 | 1.50 | 3.33 | 3.3899 | 3.27 | 14110 |
| 1731367800 | 3.33 | -0.03 | -0.89 | 3.43 | 3.47 | 3.32 | 29974 |
| 1731108600 | 3.36 | -0.04 | -1.12 | 3.43 | 3.455 | 3.33 | 33437 |
| 1731022200 | 3.3979 | -0.03 | -0.94 | 3.45 | 3.4999 | 3.33 | 14109 |
| 1730935800 | 3.43 | 0.04 | 1.18 | 3.5 | 3.5 | 3.384 | 18110 |
| 1730849400 | 3.39 | 0.02 | 0.59 | 3.34 | 3.46 | 3.34 | 10932 |
| 1730763000 | 3.37 | 0.08 | 2.43 | 3.25 | 3.4682 | 3.25 | 26477 |
| 1730500200 | 3.29 | -0.04 | -1.20 | 3.4 | 3.41 | 3.2799999 | 8532 |
| 1730413800 | 3.33 | -0.01 | -0.30 | 3.38 | 3.41 | 3.27 | 22985 |
| 1730327400 | 3.34 | 0.04 | 1.21 | 3.35 | 3.39 | 3.2 | 12791 |
| 1730241000 | 3.3 | -0.15 | -4.35 | 3.35 | 3.41 | 3.2599999 | 34963 |
| 1730154600 | 3.45 | 0.15 | 4.55 | 3.37 | 3.45 | 3.3 | 56524 |
| 1729895400 | 3.3 | -0.12 | -3.51 | 3.39 | 3.43 | 3.29 | 10211 |
| 1729809000 | 3.42 | 0.06 | 1.79 | 3.39 | 3.4299 | 3.2505 | 12751 |
| 1729722600 | 3.36 | 0.15 | 4.51 | 3.24 | 3.38 | 3.21 | 21391 |
| 1729636200 | 3.215 | 0.04 | 1.42 | 3.19 | 3.25 | 3.17 | 28282 |
| 1729549800 | 3.17 | -0.08 | -2.46 | 3.25 | 3.2599999 | 3.17 | 22693 |
| 1729290600 | 3.25 | 0.09 | 2.85 | 3.18 | 3.3 | 3.18 | 50036 |
| 1729204200 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.1 | 22644 |
| 1729117800 | 3.11 | -0.05 | -1.58 | 3.2 | 3.2599999 | 3.05 | 40270 |
| 1729031400 | 3.16 | -0.12 | -3.66 | 3.2799999 | 3.35 | 3 | 42642 |
| 1728945000 | 3.2799999 | -0.05 | -1.50 | 3.37 | 3.3991 | 3.2599999 | 17228 |
| 1728685800 | 3.33 | 0 | 0.00 | 3.32 | 3.3999 | 3.31 | 16141 |
| 1728599400 | 3.33 | -0.1 | -2.92 | 3.43 | 3.4348 | 3.3101 | 18876 |
| 1728513000 | 3.43 | -0.04 | -1.15 | 3.49 | 3.49 | 3.41 | 13517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
