Canada markets closed

CPI Aerostructures, Inc. (CVU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.7300+0.0600 (+2.25%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.67002.75002.67002.73002.730064,061
Apr 23, 20242.72002.78002.65002.67002.670053,700
Apr 22, 20242.64002.89002.60002.72002.7200151,900
Apr 19, 20242.66002.71002.52002.60002.600033,600
Apr 18, 20242.73002.76002.64002.70002.700030,900
Apr 17, 20242.72002.76002.66002.67002.670050,700
Apr 16, 20242.65002.85002.65002.71002.710056,100
Apr 15, 20242.88002.92002.67002.71002.7100113,000
Apr 12, 20242.76002.92002.76002.85002.850065,900
Apr 11, 20242.80002.94002.68002.79002.790095,200
Apr 10, 20242.60002.88002.60002.76002.7600279,500
Apr 09, 20242.59002.72002.50002.60002.6000108,700
Apr 08, 20242.40002.89002.40002.56002.5600911,900
Apr 05, 20242.35002.37002.32002.33002.33005,000
Apr 04, 20242.35002.39002.35002.38002.380011,100
Apr 03, 20242.21002.37002.21002.35002.350048,400
Apr 02, 20242.34002.34002.30002.33002.330015,300
Apr 01, 20242.34002.43002.32002.38002.380034,400
Mar 28, 20242.29002.38002.23002.34002.340043,200
Mar 27, 20242.30002.34002.27002.29002.290026,900
Mar 26, 20242.35002.36002.25002.27002.270048,100
Mar 25, 20242.31002.49002.30002.36002.360024,700
Mar 22, 20242.37002.37002.28002.33002.330037,500
Mar 21, 20242.49002.49002.36002.39002.390068,900
Mar 20, 20242.53002.53002.49002.50002.500012,600
Mar 19, 20242.47002.56002.47002.50002.500012,000
Mar 18, 20242.55002.55002.41002.51002.510045,400
Mar 15, 20242.52002.58002.49002.54002.540017,100
Mar 14, 20242.48002.50002.45002.50002.50006,900
Mar 13, 20242.45002.51002.45002.46002.46006,300
Mar 12, 20242.51002.51002.42002.43002.430018,900
Mar 11, 20242.52002.58002.51002.52002.520011,600
Mar 08, 20242.56002.56002.48002.49002.490010,600
Mar 07, 20242.61002.64002.53002.54002.540027,900
Mar 06, 20242.75002.75002.55002.62002.620031,100
Mar 05, 20242.53002.54002.48002.52002.52009,000
Mar 04, 20242.52002.55002.51002.51002.510025,200
Mar 01, 20242.54002.57002.52002.53002.530033,700
Feb 29, 20242.55002.61002.53002.54002.540021,500
Feb 28, 20242.57002.58002.55002.58002.580010,000
Feb 27, 20242.64002.64002.50002.57002.570046,200
Feb 26, 20242.61002.63002.57002.63002.630018,900
Feb 23, 20242.56002.64002.56002.63002.63005,300
Feb 22, 20242.63002.67002.58002.63002.630017,200
Feb 21, 20242.65002.74002.58002.60002.600016,300
Feb 20, 20242.35002.74002.35002.60002.600030,500
Feb 16, 20242.67002.67002.57002.60002.600013,800
Feb 15, 20242.74002.74002.62002.66002.660035,700
Feb 14, 20242.72002.82002.68002.75002.750042,600
Feb 13, 20242.75002.83002.72002.75002.750026,600
Feb 12, 20242.79002.84002.79002.80002.800028,400
Feb 09, 20242.84002.85002.77002.80002.800033,700
Feb 08, 20242.84002.86002.79002.82002.820015,600
Feb 07, 20242.81002.84002.76002.80002.800026,800
Feb 06, 20242.75002.89002.72002.82002.820074,300
Feb 05, 20242.74002.75002.71002.72002.720023,400
Feb 02, 20242.73002.80002.70002.78002.780044,300
Feb 01, 20242.69002.74002.69002.74002.740014,700
Jan 31, 20242.66002.79002.66002.70002.700029,000
Jan 30, 20242.70002.75002.65002.70002.700028,800
Jan 29, 20242.79002.79002.68002.75002.750040,100
Jan 26, 20242.75002.90002.72002.76002.760046,200
Jan 25, 20242.63002.79002.63002.75002.750050,800
Jan 24, 20242.71002.80002.60002.65002.650042,700
Jan 23, 20242.63002.80002.62002.66002.660072,700
Jan 22, 20242.57002.67002.51002.59002.5900353,300
Jan 19, 20242.50002.56002.48002.54002.540032,400
Jan 18, 20242.39002.53002.37002.52002.520032,100
Jan 17, 20242.40002.44002.38002.39002.390016,200
Jan 16, 20242.46002.50002.35002.41002.410027,700
Jan 12, 20242.50002.51002.45002.45002.450013,900
Jan 11, 20242.59002.63002.43002.43002.430029,800
Jan 10, 20242.68002.68002.58002.59002.590013,400
Jan 09, 20242.63002.67002.56002.64002.640026,100
Jan 08, 20242.67002.70002.60002.60002.600017,300
Jan 05, 20242.75002.79002.65002.65002.650020,200
Jan 04, 20242.79002.79002.70002.76002.760019,400
Jan 03, 20242.78002.91002.72002.77002.770033,700
Jan 02, 20242.83002.83002.75002.78002.780022,200
Dec 29, 20232.73002.79002.67002.73002.730038,200
Dec 28, 20232.66002.80002.66002.75002.750025,300
Dec 27, 20232.62002.79002.62002.71002.710029,200
Dec 26, 20232.57002.66002.57002.62002.620016,800
Dec 22, 20232.58002.59002.52002.59002.590015,700
Dec 21, 20232.57002.64002.56002.56002.560019,000
Dec 20, 20232.52002.58002.47002.52002.520014,900
Dec 19, 20232.54002.58002.26002.57002.570052,600
Dec 18, 20232.50002.64002.44002.51002.510063,300
Dec 15, 20232.59002.64002.50002.51002.510031,900
Dec 14, 20232.57002.67002.56002.60002.600058,300
Dec 13, 20232.50002.62002.50002.60002.600014,100
Dec 12, 20232.55002.57002.51002.53002.530037,100
Dec 11, 20232.62002.63002.51002.56002.560026,500
Dec 08, 20232.67002.68002.61002.64002.64009,900
Dec 07, 20232.68002.72002.59002.64002.640019,700
Dec 06, 20232.53002.69002.46002.60002.600044,200
Dec 05, 20232.46002.53002.44002.53002.530030,000
Dec 04, 20232.40002.47002.36002.47002.470053,500
Dec 01, 20232.35002.40002.33002.35002.350019,200
Nov 30, 20232.36002.39002.32002.36002.360027,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...