Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Aerostructures, Inc. Common Stock (NY:CVU)

3.340 -0.040 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 3.440 3.440 3.340 3.340 22,363 -0.04(-1.18%)
May 06, 2025 3.360 3.550 3.360 3.380 7,838 +0.00(+0.00%)
May 05, 2025 3.440 3.524 3.380 3.380 11,269 -0.07(-2.03%)
May 02, 2025 3.310 3.490 3.250 3.450 8,784 +0.19(+5.83%)
May 01, 2025 3.240 3.400 3.210 3.260 22,751 +0.04(+1.24%)
Apr 30, 2025 3.250 3.260 3.150 3.220 52,716 -0.08(-2.42%)
Apr 29, 2025 3.330 3.420 3.160 3.300 62,580 -0.01(-0.30%)
Apr 28, 2025 3.260 3.350 3.260 3.310 25,231 +0.00(+0.00%)
Apr 25, 2025 3.210 3.337 3.180 3.310 34,743 -0.04(-1.19%)
Apr 24, 2025 3.330 3.470 3.300 3.350 36,806 -0.03(-0.89%)
Apr 23, 2025 3.380 3.480 3.280 3.380 23,778 +0.06(+1.81%)
Apr 22, 2025 3.320 3.383 3.260 3.320 27,219 +0.07(+2.15%)
Apr 21, 2025 3.510 3.510 3.220 3.250 25,825 -0.15(-4.41%)
Apr 17, 2025 3.410 3.450 3.380 3.400 16,801 +0.00(+0.00%)
Apr 16, 2025 3.350 3.460 3.260 3.400 18,384 +0.05(+1.49%)
Apr 15, 2025 3.540 3.560 3.330 3.350 38,356 -0.15(-4.29%)
Apr 14, 2025 3.540 3.540 3.459 3.500 21,945 -0.00(-0.14%)
Apr 11, 2025 3.530 3.530 3.360 3.505 12,933 +0.04(+1.30%)
Apr 10, 2025 3.380 3.550 3.100 3.460 19,898 -0.06(-1.70%)
Apr 09, 2025 3.210 3.590 3.050 3.520 38,457 +0.27(+8.31%)
Apr 08, 2025 3.250 3.440 3.150 3.250 80,344 +0.05(+1.56%)
Apr 07, 2025 3.070 3.330 3.050 3.200 108,249 -0.02(-0.62%)
Apr 04, 2025 3.340 3.340 3.200 3.220 32,988 -0.20(-5.85%)
Apr 03, 2025 3.300 3.550 3.300 3.420 29,977 -0.04(-1.16%)
Apr 02, 2025 3.430 3.570 3.424 3.460 44,249 -0.03(-0.86%)
Apr 01, 2025 3.560 3.610 3.430 3.490 45,887 +0.02(+0.58%)
Mar 31, 2025 3.130 3.470 3.130 3.470 57,598 +0.10(+2.97%)
Mar 28, 2025 3.548 3.548 3.180 3.370 48,935 -0.09(-2.60%)
Mar 27, 2025 3.400 3.500 3.370 3.460 25,349 +0.03(+0.87%)
Mar 26, 2025 3.570 3.570 3.400 3.430 34,054 -0.12(-3.38%)
Mar 25, 2025 3.640 3.710 3.540 3.550 30,481 -0.07(-1.93%)
Mar 24, 2025 3.610 3.665 3.600 3.620 23,196 +0.01(+0.28%)
Mar 21, 2025 3.750 3.750 3.606 3.610 20,102 -0.01(-0.28%)
Mar 20, 2025 3.730 3.730 3.610 3.620 19,184 -0.11(-2.95%)
Mar 19, 2025 3.480 3.760 3.480 3.730 32,197 +0.28(+8.12%)
Mar 18, 2025 3.610 3.610 3.400 3.450 12,319 -0.08(-2.27%)
Mar 17, 2025 3.370 3.619 3.370 3.530 50,542 +0.13(+3.82%)
Mar 14, 2025 3.260 3.400 3.250 3.400 28,835 +0.21(+6.58%)
Mar 13, 2025 3.440 3.630 3.050 3.190 108,264 -0.29(-8.33%)
Mar 12, 2025 3.460 3.545 3.300 3.480 57,895 +0.07(+2.05%)
Mar 11, 2025 3.300 3.540 3.300 3.410 63,174 -0.04(-1.16%)
Mar 10, 2025 3.580 3.585 3.400 3.450 22,940 -0.20(-5.48%)
Mar 07, 2025 3.550 3.725 3.550 3.650 52,447 +0.06(+1.67%)
Mar 06, 2025 3.550 3.590 3.480 3.590 40,807 +0.01(+0.28%)
Mar 05, 2025 3.500 3.600 3.399 3.580 38,038 +0.09(+2.58%)
Mar 04, 2025 3.620 3.712 3.390 3.490 51,959 -0.11(-3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.