Canada markets open in 7 hours 57 minutes

CPI Aerostructures, Inc. (CVU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.5500-0.0600 (-2.30%)
At close: 04:00PM EST
2.5500 -0.03 (-1.16%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20212.58002.64002.55002.55002.550018,800
Dec. 07, 20212.61002.65002.52002.61002.610072,900
Dec. 06, 20212.61002.62002.48002.62002.620041,700
Dec. 03, 20212.73002.73002.50002.54002.540029,000
Dec. 02, 20212.74002.74002.60002.63002.630026,200
Dec. 01, 20212.83002.91002.65002.65002.650017,400
Nov. 30, 20212.93002.94002.65002.84002.840049,100
Nov. 29, 20213.10003.24002.79002.95002.9500241,600
Nov. 26, 20212.93003.08002.92003.07003.070041,000
Nov. 24, 20212.98003.01002.91002.93002.930091,700
Nov. 23, 20213.01003.05002.98002.98002.980018,100
Nov. 22, 20213.03003.15002.93003.10003.100037,000
Nov. 19, 20212.94003.02002.88002.94002.940015,500
Nov. 18, 20212.99003.00002.87002.95002.950085,700
Nov. 17, 20213.00003.05002.97002.99002.990027,000
Nov. 16, 20213.00003.05002.90003.03003.030053,600
Nov. 15, 20212.93002.96002.90002.92002.920011,400
Nov. 12, 20212.92002.93002.90002.93002.930015,100
Nov. 11, 20212.90002.95002.84002.95002.950015,500
Nov. 10, 20212.89002.94002.86002.91002.910018,500
Nov. 09, 20213.00003.00002.91002.92002.920029,900
Nov. 08, 20213.07003.07002.97003.03003.030014,800
Nov. 05, 20213.02003.02002.95002.98002.98006,400
Nov. 04, 20213.03003.07002.95003.03003.030012,500
Nov. 03, 20212.98003.06002.98003.06003.060012,900
Nov. 02, 20213.03003.06002.95003.06003.060020,100
Nov. 01, 20213.10003.11002.97003.03003.030024,500
Oct. 29, 20212.99003.08002.98003.00003.000027,100
Oct. 28, 20213.04003.04002.92002.99002.990022,100
Oct. 27, 20212.97003.10002.90002.99002.9900144,500
Oct. 26, 20212.93002.97002.88002.95002.950035,200
Oct. 25, 20212.84002.96002.84002.94002.940033,000
Oct. 22, 20212.69002.82002.67002.80002.800016,900
Oct. 21, 20212.80002.80002.75002.80002.800012,600
Oct. 20, 20212.64002.80002.64002.78002.780010,500
Oct. 19, 20212.67002.73002.63002.73002.730011,500
Oct. 18, 20212.71002.77002.64002.67002.670018,500
Oct. 15, 20212.74002.75002.65002.74002.740018,500
Oct. 14, 20212.80002.81002.70002.70002.700016,300
Oct. 13, 20212.79002.79002.70002.79002.790013,500
Oct. 12, 20212.69002.76002.64002.75002.750021,800
Oct. 11, 20212.64002.70002.64002.68002.680011,700
Oct. 08, 20212.72002.76002.64002.64002.64008,400
Oct. 07, 20212.69002.77002.69002.70002.700023,300
Oct. 06, 20212.78002.79002.76002.77002.770010,000
Oct. 05, 20212.85002.85002.70002.81002.810013,700
Oct. 04, 20212.69002.89002.69002.79002.790018,100
Oct. 01, 20212.73002.80002.69002.80002.800023,500
Sep. 30, 20212.75002.79002.69002.75002.750029,700
Sep. 29, 20212.81002.81002.68002.70002.700013,700
Sep. 28, 20212.62002.76002.62002.71002.710020,600
Sep. 27, 20212.46002.66002.45002.62002.6200168,700
Sep. 24, 20212.88002.95002.47002.66002.6600265,200
Sep. 23, 20212.93003.00002.91002.96002.960056,200
Sep. 22, 20212.86002.98002.80002.93002.930085,000
Sep. 21, 20212.75002.93002.65002.80002.800049,200
Sep. 20, 20213.05003.05002.86002.93002.930035,800
Sep. 17, 20213.03003.04002.94003.04003.040030,500
Sep. 16, 20212.99003.03002.98003.00003.000015,700
Sep. 15, 20212.95003.04002.94003.04003.040023,000
Sep. 14, 20213.01003.04002.96002.97002.970029,700
Sep. 13, 20212.95003.05002.95003.02003.020018,100
Sep. 10, 20213.00003.00002.78002.96002.960078,500
Sep. 09, 20213.06003.06002.98002.98002.980038,600
Sep. 08, 20213.04003.09002.90003.05003.050055,500
Sep. 07, 20213.04003.07003.03003.06003.060028,600
Sep. 03, 20213.13003.13003.00003.03003.030084,300
Sep. 02, 20213.19003.25003.14003.14003.140053,500
Sep. 01, 20213.19003.24003.10003.22003.220047,800
Aug. 31, 20213.09003.17003.07003.16003.160031,200
Aug. 30, 20213.09003.15003.09003.11003.110010,000
Aug. 27, 20213.17003.19002.82003.11003.1100165,600
Aug. 26, 20213.17003.21002.95003.18003.1800167,700
Aug. 25, 20213.20003.25003.19003.25003.250031,500
Aug. 24, 20213.20003.23003.16003.18003.180042,400
Aug. 23, 20213.18003.24003.18003.22003.220018,300
Aug. 20, 20213.22003.23003.14003.16003.160045,500
Aug. 19, 20213.30003.30003.19003.22003.220065,000
Aug. 18, 20213.20003.31003.20003.28003.280023,200
Aug. 17, 20213.21003.27003.21003.22003.220052,600
Aug. 16, 20213.24003.45003.23003.45003.450034,600
Aug. 13, 20213.32003.32003.26003.29003.290019,900
Aug. 12, 20213.37003.38003.30003.35003.350024,400
Aug. 11, 20213.31003.42003.22003.42003.420038,800
Aug. 10, 20213.54003.54003.29003.33003.330063,200
Aug. 09, 20213.29003.33003.22003.32003.320032,000
Aug. 06, 20213.35003.35003.28003.32003.320014,100
Aug. 05, 20213.36003.37003.30003.36003.360012,700
Aug. 04, 20213.33003.37003.28003.37003.370059,700
Aug. 03, 20213.35003.42003.33003.36003.360056,600
Aug. 02, 20213.29003.44003.29003.43003.430080,400
Jul. 30, 20213.37003.38003.29003.29003.290035,400
Jul. 29, 20213.41003.47003.36003.39003.390038,900
Jul. 28, 20213.33003.51003.30003.42003.420066,000
Jul. 27, 20213.31003.32003.29003.31003.310014,900
Jul. 26, 20213.34003.35003.30003.35003.350026,700
Jul. 23, 20213.31003.36003.19003.30003.300043,000
Jul. 22, 20213.34003.36003.28003.30003.300048,600
Jul. 21, 20213.28003.45003.28003.31003.310053,800
Jul. 20, 20213.21003.44003.19003.34003.340054,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...