Canada markets close in 3 hours 52 minutes

CPI Aerostructures, Inc. (CVU)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3500-0.0800 (-2.33%)
As of 11:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 20213.35003.41003.34003.35003.350027,420
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
Jul. 19, 20213.25003.35003.18003.25003.250079,100
Jul. 16, 20213.42003.43003.27003.36003.360044,200
Jul. 15, 20213.36003.44003.36003.43003.430062,300
Jul. 14, 20213.31003.41003.25003.37003.370065,400
Jul. 13, 20213.30003.30003.22003.24003.240034,000
Jul. 12, 20213.38003.40003.28003.32003.320029,700
Jul. 09, 20213.29003.38003.25003.38003.380016,800
Jul. 08, 20213.25003.30003.21003.25003.250021,400
Jul. 07, 20213.37003.42003.20003.28003.2800160,100
Jul. 06, 20213.46003.50003.37003.37003.370041,200
Jul. 02, 20213.41003.54003.37003.50003.500094,200
Jul. 01, 20213.55003.56003.45003.45003.450066,300
Jun. 30, 20213.41003.55003.38003.55003.5500130,700
Jun. 29, 20213.29003.38003.22003.36003.3600158,200
Jun. 28, 20213.24003.33003.21003.29003.290066,300
Jun. 25, 20213.28003.35003.27003.27003.2700111,100
Jun. 24, 20213.27003.39003.27003.31003.310044,500
Jun. 23, 20213.16003.36003.16003.30003.300067,600
Jun. 22, 20213.25003.31003.16003.20003.2000133,400
Jun. 21, 20213.33003.44003.26003.26003.2600121,000
Jun. 18, 20213.34003.47003.34003.43003.430074,100
Jun. 17, 20213.44003.52003.44003.47003.470063,200
Jun. 16, 20213.38003.51003.38003.50003.5000121,300
Jun. 15, 20213.20003.57003.20003.50003.5000292,200
Jun. 14, 20213.85003.85003.65003.66003.660066,200
Jun. 11, 20213.83003.88003.78003.85003.850026,200
Jun. 10, 20213.77003.85003.77003.83003.830043,100
Jun. 09, 20213.88003.95003.77003.77003.770053,700
Jun. 08, 20213.83003.86003.80003.82003.820024,200
Jun. 07, 20213.84003.87003.73003.83003.830095,800
Jun. 04, 20213.75003.84003.71003.84003.8400113,000
Jun. 03, 20213.70003.80003.59003.79003.7900116,200
Jun. 02, 20213.99003.99003.67003.75003.7500192,800
Jun. 01, 20213.99004.03003.96003.96003.960087,500
May 28, 20214.04004.11003.95003.98003.980044,200
May 27, 20214.00004.24003.97004.03004.030059,200
May 26, 20213.93003.97003.92003.92003.920023,700
May 25, 20213.99004.02003.93003.93003.930030,200
May 24, 20214.14004.14003.97003.97003.970062,300
May 21, 20214.10004.13004.00004.04004.040021,800
May 20, 20214.06004.10003.93004.03004.030057,500
May 19, 20213.98004.04003.92003.96003.960038,800
May 18, 20214.05004.07003.98004.01004.010076,400
May 17, 20214.04004.17004.02004.08004.080023,000
May 14, 20213.98004.14003.98004.10004.100045,300
May 13, 20214.04004.11003.90003.97003.970090,300
May 12, 20214.21004.21003.92003.95003.950069,900
May 11, 20213.91004.20003.91004.15004.150042,500
May 10, 20214.23004.26004.09004.16004.160094,700
May 07, 20214.21004.36004.21004.27004.270032,500
May 06, 20214.30004.32004.22004.31004.310037,300
May 05, 20214.27004.39004.27004.30004.300023,900
May 04, 20214.47004.47004.31004.31004.310036,000
May 03, 20214.36004.49004.27004.42004.420042,500
Apr. 30, 20214.32004.43004.21004.31004.310031,400
Apr. 29, 20214.40004.46004.31004.36004.360032,500
Apr. 28, 20214.39004.43004.31004.37004.370038,400
Apr. 27, 20214.50004.61004.43004.43004.430068,600
Apr. 26, 20214.42004.62004.40004.50004.500043,700
Apr. 23, 20214.39004.50004.39004.46004.460049,400
Apr. 22, 20214.39004.49004.37004.42004.420052,300
Apr. 21, 20214.24004.48004.24004.41004.410097,300
Apr. 20, 20214.31004.37004.24004.24004.240055,900
Apr. 19, 20214.26004.51004.26004.37004.3700122,400
Apr. 16, 20214.90004.90004.34004.37004.3700487,900
Apr. 15, 20214.95004.95004.53004.54004.540093,500
Apr. 14, 20214.60004.65004.51004.58004.580072,600
Apr. 13, 20214.67004.67004.58004.58004.580077,200
Apr. 12, 20214.65004.71004.53004.71004.710051,500
Apr. 09, 20214.80004.80004.65004.68004.680022,300
Apr. 08, 20214.68004.80004.51004.80004.800077,300
Apr. 07, 20214.66004.69004.50004.61004.610054,100
Apr. 06, 20214.51004.67004.46004.62004.620049,800
Apr. 05, 20214.59004.64004.48004.51004.510098,100
Apr. 01, 20214.60004.65004.46004.58004.580052,100
Mar. 31, 20214.43004.59004.41004.54004.540075,800
Mar. 30, 20214.34004.52004.26004.47004.470093,200
Mar. 29, 20214.46004.55004.26004.30004.3000120,500
Mar. 26, 20214.50004.51004.36004.44004.440082,200
Mar. 25, 20214.37004.58004.31004.44004.4400104,900
Mar. 24, 20214.52004.65004.38004.38004.3800122,600
Mar. 23, 20214.56004.57004.36004.46004.4600193,800
Mar. 22, 20214.75004.81004.53004.60004.6000220,600
Mar. 19, 20214.87004.93004.70004.74004.7400311,700
Mar. 18, 20215.00005.23004.80004.87004.87001,008,200
Mar. 17, 20216.04007.00004.90005.09005.090036,221,900
Mar. 16, 20214.95004.98004.85004.88004.880034,600
Mar. 15, 20214.86004.98004.86004.89004.890032,300
Mar. 12, 20214.92004.94004.79004.85004.850038,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...