NYSE American - Delayed Quote USD

CPI Aerostructures, Inc. (CVU)

2.6000 -0.1000 (-3.70%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.6600 2.7100 2.5200 2.6000 2.6000 33,600
Apr 18, 2024 2.7300 2.7600 2.6400 2.7000 2.7000 30,900
Apr 17, 2024 2.7200 2.7600 2.6600 2.6700 2.6700 50,700
Apr 16, 2024 2.6500 2.8500 2.6500 2.7100 2.7100 56,100
Apr 15, 2024 2.8800 2.9200 2.6700 2.7100 2.7100 113,000
Apr 12, 2024 2.7600 2.9200 2.7600 2.8500 2.8500 65,900
Apr 11, 2024 2.8000 2.9400 2.6800 2.7900 2.7900 95,200
Apr 10, 2024 2.6000 2.8800 2.6000 2.7600 2.7600 279,500
Apr 9, 2024 2.5900 2.7200 2.5000 2.6000 2.6000 108,700
Apr 8, 2024 2.4000 2.8900 2.4000 2.5600 2.5600 911,900
Apr 5, 2024 2.3500 2.3700 2.3200 2.3300 2.3300 5,000
Apr 4, 2024 2.3500 2.3900 2.3500 2.3800 2.3800 11,100
Apr 3, 2024 2.2100 2.3700 2.2100 2.3500 2.3500 48,400
Apr 2, 2024 2.3400 2.3400 2.3000 2.3300 2.3300 15,300
Apr 1, 2024 2.3400 2.4300 2.3200 2.3800 2.3800 34,400
Mar 28, 2024 2.2900 2.3800 2.2300 2.3400 2.3400 43,200
Mar 27, 2024 2.3000 2.3400 2.2700 2.2900 2.2900 26,900
Mar 26, 2024 2.3500 2.3600 2.2500 2.2700 2.2700 48,100
Mar 25, 2024 2.3100 2.4900 2.3000 2.3600 2.3600 24,700
Mar 22, 2024 2.3700 2.3700 2.2800 2.3300 2.3300 37,500
Mar 21, 2024 2.4900 2.4900 2.3600 2.3900 2.3900 68,900
Mar 20, 2024 2.5300 2.5300 2.4900 2.5000 2.5000 12,600
Mar 19, 2024 2.4700 2.5600 2.4700 2.5000 2.5000 12,000
Mar 18, 2024 2.5500 2.5500 2.4100 2.5100 2.5100 45,400
Mar 15, 2024 2.5200 2.5800 2.4900 2.5400 2.5400 17,100
Mar 14, 2024 2.4800 2.5000 2.4500 2.5000 2.5000 6,900
Mar 13, 2024 2.4500 2.5100 2.4500 2.4600 2.4600 6,300
Mar 12, 2024 2.5100 2.5100 2.4200 2.4300 2.4300 18,900
Mar 11, 2024 2.5200 2.5800 2.5100 2.5200 2.5200 11,600
Mar 8, 2024 2.5600 2.5600 2.4800 2.4900 2.4900 10,600
Mar 7, 2024 2.6100 2.6400 2.5300 2.5400 2.5400 27,900
Mar 6, 2024 2.7500 2.7500 2.5500 2.6200 2.6200 31,100
Mar 5, 2024 2.5300 2.5400 2.4800 2.5200 2.5200 9,000
Mar 4, 2024 2.5200 2.5500 2.5100 2.5100 2.5100 25,200
Mar 1, 2024 2.5400 2.5700 2.5200 2.5300 2.5300 33,700
Feb 29, 2024 2.5500 2.6100 2.5300 2.5400 2.5400 21,500
Feb 28, 2024 2.5700 2.5800 2.5500 2.5800 2.5800 10,000
Feb 27, 2024 2.6400 2.6400 2.5000 2.5700 2.5700 46,200
Feb 26, 2024 2.6100 2.6300 2.5700 2.6300 2.6300 18,900
Feb 23, 2024 2.5600 2.6400 2.5600 2.6300 2.6300 5,300
Feb 22, 2024 2.6300 2.6700 2.5800 2.6300 2.6300 17,200
Feb 21, 2024 2.6500 2.7400 2.5800 2.6000 2.6000 16,300
Feb 20, 2024 2.3500 2.7400 2.3500 2.6000 2.6000 30,500
Feb 16, 2024 2.6700 2.6700 2.5700 2.6000 2.6000 13,800
Feb 15, 2024 2.7400 2.7400 2.6200 2.6600 2.6600 35,700
Feb 14, 2024 2.7200 2.8200 2.6800 2.7500 2.7500 42,600
Feb 13, 2024 2.7500 2.8300 2.7200 2.7500 2.7500 26,600
Feb 12, 2024 2.7900 2.8400 2.7900 2.8000 2.8000 28,400
Feb 9, 2024 2.8400 2.8500 2.7700 2.8000 2.8000 33,700
Feb 8, 2024 2.8400 2.8600 2.7900 2.8200 2.8200 15,600
Feb 7, 2024 2.8100 2.8400 2.7600 2.8000 2.8000 26,800
Feb 6, 2024 2.7500 2.8900 2.7200 2.8200 2.8200 74,300
Feb 5, 2024 2.7400 2.7500 2.7100 2.7200 2.7200 23,400
Feb 2, 2024 2.7300 2.8000 2.7000 2.7800 2.7800 44,300
Feb 1, 2024 2.6900 2.7400 2.6900 2.7400 2.7400 14,700
Jan 31, 2024 2.6600 2.7900 2.6600 2.7000 2.7000 29,000
Jan 30, 2024 2.7000 2.7500 2.6500 2.7000 2.7000 28,800
Jan 29, 2024 2.7900 2.7900 2.6800 2.7500 2.7500 40,100
Jan 26, 2024 2.7500 2.9000 2.7200 2.7600 2.7600 46,200
Jan 25, 2024 2.6300 2.7900 2.6300 2.7500 2.7500 50,800
Jan 24, 2024 2.7100 2.8000 2.6000 2.6500 2.6500 42,700
Jan 23, 2024 2.6300 2.8000 2.6200 2.6600 2.6600 72,700
Jan 22, 2024 2.5700 2.6700 2.5100 2.5900 2.5900 353,300
Jan 19, 2024 2.5000 2.5600 2.4800 2.5400 2.5400 32,400
Jan 18, 2024 2.3900 2.5300 2.3700 2.5200 2.5200 32,100
Jan 17, 2024 2.4000 2.4400 2.3800 2.3900 2.3900 16,200
Jan 16, 2024 2.4600 2.5000 2.3500 2.4100 2.4100 27,700
Jan 12, 2024 2.5000 2.5100 2.4500 2.4500 2.4500 13,900
Jan 11, 2024 2.5900 2.6300 2.4300 2.4300 2.4300 29,800
Jan 10, 2024 2.6800 2.6800 2.5800 2.5900 2.5900 13,400
Jan 9, 2024 2.6300 2.6700 2.5600 2.6400 2.6400 26,100
Jan 8, 2024 2.6700 2.7000 2.6000 2.6000 2.6000 17,300
Jan 5, 2024 2.7500 2.7900 2.6500 2.6500 2.6500 20,200
Jan 4, 2024 2.7900 2.7900 2.7000 2.7600 2.7600 19,400
Jan 3, 2024 2.7800 2.9100 2.7200 2.7700 2.7700 33,700
Jan 2, 2024 2.8300 2.8300 2.7500 2.7800 2.7800 22,200
Dec 29, 2023 2.7300 2.7900 2.6700 2.7300 2.7300 38,200
Dec 28, 2023 2.6600 2.8000 2.6600 2.7500 2.7500 25,300
Dec 27, 2023 2.6200 2.7900 2.6200 2.7100 2.7100 29,200
Dec 26, 2023 2.5700 2.6600 2.5700 2.6200 2.6200 16,800
Dec 22, 2023 2.5800 2.5900 2.5200 2.5900 2.5900 15,700
Dec 21, 2023 2.5700 2.6400 2.5600 2.5600 2.5600 19,000
Dec 20, 2023 2.5200 2.5800 2.4700 2.5200 2.5200 14,900
Dec 19, 2023 2.5400 2.5800 2.2600 2.5700 2.5700 52,600
Dec 18, 2023 2.5000 2.6400 2.4400 2.5100 2.5100 63,300
Dec 15, 2023 2.5900 2.6400 2.5000 2.5100 2.5100 31,900
Dec 14, 2023 2.5700 2.6700 2.5600 2.6000 2.6000 58,300
Dec 13, 2023 2.5000 2.6200 2.5000 2.6000 2.6000 14,100
Dec 12, 2023 2.5500 2.5700 2.5100 2.5300 2.5300 37,100
Dec 11, 2023 2.6200 2.6300 2.5100 2.5600 2.5600 26,500
Dec 8, 2023 2.6700 2.6800 2.6100 2.6400 2.6400 9,900
Dec 7, 2023 2.6800 2.7200 2.5900 2.6400 2.6400 19,700
Dec 6, 2023 2.5300 2.6900 2.4600 2.6000 2.6000 44,200
Dec 5, 2023 2.4600 2.5300 2.4400 2.5300 2.5300 30,000
Dec 4, 2023 2.4000 2.4700 2.3600 2.4700 2.4700 53,500
Dec 1, 2023 2.3500 2.4000 2.3300 2.3500 2.3500 19,200
Nov 30, 2023 2.3600 2.3900 2.3200 2.3600 2.3600 27,700
Nov 29, 2023 2.3100 2.3800 2.3100 2.3700 2.3700 36,800
Nov 28, 2023 2.3200 2.3900 2.2800 2.3300 2.3300 48,300
Nov 27, 2023 2.1700 2.3400 2.1700 2.3000 2.3000 121,400
Nov 24, 2023 2.2900 2.2900 2.1500 2.1500 2.1500 103,000
Nov 22, 2023 2.3700 2.3700 2.2300 2.2300 2.2300 70,700
Nov 21, 2023 2.3700 2.4400 2.2800 2.3200 2.3200 100,800
Nov 20, 2023 2.3600 2.4500 2.2600 2.3000 2.3000 61,600
Nov 17, 2023 2.4600 2.4600 2.2500 2.3600 2.3600 118,300
Nov 16, 2023 2.6400 2.6400 2.3600 2.4600 2.4600 129,100
Nov 15, 2023 2.9000 2.9100 2.6100 2.6900 2.6900 211,500
Nov 14, 2023 2.9600 3.0700 2.9600 2.9900 2.9900 24,200
Nov 13, 2023 3.0300 3.0300 2.9000 2.9600 2.9600 44,300
Nov 10, 2023 3.0300 3.0300 2.9700 3.0200 3.0200 10,300
Nov 9, 2023 3.0500 3.0500 2.9600 2.9800 2.9800 30,100
Nov 8, 2023 3.0500 3.1900 3.0000 3.0300 3.0300 29,800
Nov 7, 2023 3.0700 3.1900 2.9500 3.0500 3.0500 23,500
Nov 6, 2023 3.0500 3.1800 3.0100 3.0500 3.0500 28,400
Nov 3, 2023 3.0000 3.1100 2.9800 2.9800 2.9800 30,500
Nov 2, 2023 2.9000 2.9800 2.8700 2.9500 2.9500 5,600
Nov 1, 2023 3.0300 3.0500 2.8600 2.9100 2.9100 28,800
Oct 31, 2023 2.9500 3.0200 2.9500 3.0200 3.0200 13,900
Oct 30, 2023 2.9700 3.1100 2.8700 2.9500 2.9500 28,600
Oct 27, 2023 3.0100 3.0800 2.9200 2.9700 2.9700 25,800
Oct 26, 2023 3.0300 3.1900 2.9800 3.0100 3.0100 26,600
Oct 25, 2023 3.0100 3.1500 3.0000 3.0300 3.0300 11,400
Oct 24, 2023 3.0900 3.1600 3.0900 3.1100 3.1100 5,700
Oct 23, 2023 3.0700 3.2500 3.0600 3.1100 3.1100 10,500
Oct 20, 2023 3.1400 3.2600 3.0100 3.0300 3.0300 11,700
Oct 19, 2023 3.2000 3.2600 3.1000 3.1000 3.1000 20,000
Oct 18, 2023 3.1500 3.3100 3.1500 3.1500 3.1500 19,500
Oct 17, 2023 3.1700 3.3600 3.1500 3.1500 3.1500 15,600
Oct 16, 2023 3.2000 3.2500 3.1100 3.1500 3.1500 25,500
Oct 13, 2023 3.1400 3.2400 3.1000 3.2000 3.2000 21,700
Oct 12, 2023 3.0800 3.2000 3.0800 3.1200 3.1200 18,400
Oct 11, 2023 3.0400 3.1500 3.0400 3.0400 3.0400 18,300
Oct 10, 2023 2.9800 3.1800 2.9800 3.0100 3.0100 18,200
Oct 9, 2023 2.9900 3.2100 2.9700 2.9800 2.9800 66,900
Oct 6, 2023 3.0200 3.1400 2.8800 2.9200 2.9200 12,000
Oct 5, 2023 3.0500 3.2100 3.0300 3.0500 3.0500 16,100
Oct 4, 2023 3.0000 3.1500 3.0000 3.0500 3.0500 11,200
Oct 3, 2023 3.2500 3.2500 3.0100 3.0100 3.0100 29,900
Oct 2, 2023 3.2600 3.3200 3.1500 3.2600 3.2600 19,100
Sep 29, 2023 3.2000 3.3400 3.2000 3.3400 3.3400 16,900
Sep 28, 2023 3.1600 3.2300 3.1200 3.1900 3.1900 7,500
Sep 27, 2023 3.2200 3.2500 3.1300 3.1600 3.1600 11,500
Sep 26, 2023 3.2100 3.2500 3.1500 3.1700 3.1700 5,100
Sep 25, 2023 3.2100 3.2900 3.0200 3.1700 3.1700 16,500
Sep 22, 2023 3.2600 3.3800 3.1700 3.2200 3.2200 9,500
Sep 21, 2023 3.2600 3.2900 3.2400 3.2700 3.2700 12,200
Sep 20, 2023 3.3500 3.4000 3.2600 3.3200 3.3200 42,800
Sep 19, 2023 3.2600 3.3500 3.2400 3.3300 3.3300 10,300
Sep 18, 2023 3.2400 3.3400 3.1500 3.2800 3.2800 27,200
Sep 15, 2023 3.3600 3.3600 3.2100 3.2400 3.2400 11,500
Sep 14, 2023 3.2800 3.4300 3.2800 3.3700 3.3700 18,200
Sep 13, 2023 3.2700 3.3900 3.2500 3.2600 3.2600 22,700
Sep 12, 2023 3.3400 3.4100 3.2400 3.2400 3.2400 21,300
Sep 11, 2023 3.3800 3.4700 3.3200 3.3200 3.3200 22,600
Sep 8, 2023 3.4400 3.4400 3.3800 3.3900 3.3900 12,900
Sep 7, 2023 3.4400 3.4700 3.4000 3.4300 3.4300 10,200
Sep 6, 2023 3.4900 3.5900 3.4000 3.4000 3.4000 10,100
Sep 5, 2023 3.5600 3.5800 3.4000 3.4900 3.4900 48,600
Sep 1, 2023 3.6100 3.6500 3.5100 3.5600 3.5600 28,700
Aug 31, 2023 3.7900 3.7900 3.6500 3.6500 3.6500 10,100
Aug 30, 2023 3.7700 3.8700 3.5700 3.6700 3.6700 29,300
Aug 29, 2023 3.7400 3.8300 3.5600 3.6900 3.6900 31,800
Aug 28, 2023 3.7500 3.9300 3.6500 3.7500 3.7500 71,200
Aug 25, 2023 3.9200 3.9200 3.5100 3.7500 3.7500 48,100
Aug 24, 2023 3.8000 3.9400 3.7500 3.7900 3.7900 60,500
Aug 23, 2023 3.6600 4.0600 3.5800 3.7800 3.7800 134,900
Aug 22, 2023 3.8600 3.9000 3.6100 3.6900 3.6900 29,100
Aug 21, 2023 3.6800 3.8000 3.6800 3.7500 3.7500 27,700
Aug 18, 2023 3.7800 3.8800 3.6800 3.6900 3.6900 26,600
Aug 17, 2023 3.7400 3.9000 3.6700 3.8400 3.8400 30,400
Aug 16, 2023 3.7900 3.8300 3.6700 3.7900 3.7900 33,100
Aug 15, 2023 3.8500 3.9500 3.6900 3.8400 3.8400 45,300
Aug 14, 2023 3.8200 3.8700 3.7000 3.8700 3.8700 73,200
Aug 11, 2023 3.8500 3.9500 3.8500 3.9500 3.9500 19,400
Aug 10, 2023 3.9400 4.0600 3.8500 3.9100 3.9100 15,900
Aug 9, 2023 4.1600 4.2000 3.8300 3.8700 3.8700 25,200
Aug 8, 2023 4.2400 4.2600 4.1500 4.1500 4.1500 19,800
Aug 7, 2023 4.1000 4.3400 4.1000 4.1700 4.1700 64,300
Aug 4, 2023 4.1700 4.1800 4.0400 4.0900 4.0900 9,600
Aug 3, 2023 4.1000 4.1600 4.0000 4.1300 4.1300 19,700
Aug 2, 2023 4.1800 4.1800 4.0300 4.0900 4.0900 9,500
Aug 1, 2023 4.2000 4.2300 4.1200 4.1500 4.1500 39,800
Jul 31, 2023 3.9900 4.1500 3.9100 4.1000 4.1000 90,100
Jul 28, 2023 3.8500 3.9800 3.7800 3.9400 3.9400 22,700
Jul 27, 2023 3.9400 3.9500 3.7800 3.8400 3.8400 13,100
Jul 26, 2023 3.8500 3.9200 3.8200 3.9000 3.9000 8,900
Jul 25, 2023 3.6800 3.9000 3.6800 3.8100 3.8100 26,000
Jul 24, 2023 3.6500 3.8100 3.5600 3.7400 3.7400 48,000
Jul 21, 2023 3.7300 3.8400 3.7300 3.7600 3.7600 7,400
Jul 20, 2023 3.8200 3.8200 3.7100 3.7400 3.7400 10,100
Jul 19, 2023 3.9200 3.9200 3.8000 3.8000 3.8000 10,300
Jul 18, 2023 3.9300 3.9600 3.8600 3.9400 3.9400 11,100
Jul 17, 2023 3.8000 3.9800 3.7200 3.8600 3.8600 42,100
Jul 14, 2023 3.9900 3.9900 3.7900 3.8000 3.8000 27,500
Jul 13, 2023 3.9500 3.9800 3.8100 3.9300 3.9300 19,900
Jul 12, 2023 3.9000 3.9500 3.8600 3.9200 3.9200 20,500
Jul 11, 2023 3.7900 3.9000 3.6500 3.8100 3.8100 73,900
Jul 10, 2023 3.8000 3.8200 3.6900 3.7300 3.7300 22,800
Jul 7, 2023 3.8000 3.8600 3.8000 3.8400 3.8400 5,800
Jul 6, 2023 3.8800 3.8800 3.8000 3.8200 3.8200 4,400
Jul 5, 2023 3.8100 3.9000 3.7500 3.8400 3.8400 24,200
Jul 3, 2023 3.7600 3.8500 3.7300 3.7900 3.7900 28,400
Jun 30, 2023 3.7800 3.9700 3.7800 3.8900 3.8900 6,100
Jun 29, 2023 3.8600 3.9500 3.7600 3.8400 3.8400 8,800
Jun 28, 2023 3.8500 3.9400 3.8100 3.8200 3.8200 4,800
Jun 27, 2023 3.7500 3.9100 3.7500 3.9100 3.9100 26,400
Jun 26, 2023 3.8600 3.8600 3.6600 3.6800 3.6800 46,100
Jun 23, 2023 4.0200 4.0200 3.7200 3.8000 3.8000 65,100
Jun 22, 2023 4.0600 4.1100 3.9600 3.9600 3.9600 22,000
Jun 21, 2023 4.0800 4.1100 4.0300 4.0500 4.0500 20,500
Jun 20, 2023 4.0200 4.1000 3.8800 4.0700 4.0700 127,200
Jun 16, 2023 3.4100 4.0200 3.4000 3.8800 3.8800 240,400
Jun 15, 2023 3.6200 3.6700 3.4000 3.4300 3.4300 59,700
Jun 14, 2023 3.8800 3.9100 3.6700 3.6700 3.6700 17,400
Jun 13, 2023 3.8900 3.9500 3.8300 3.8600 3.8600 19,000
Jun 12, 2023 3.8900 3.9500 3.8500 3.9100 3.9100 21,900
Jun 9, 2023 3.7600 3.9400 3.7600 3.8900 3.8900 31,100
Jun 8, 2023 3.9000 3.9400 3.8200 3.8200 3.8200 39,000
Jun 7, 2023 3.8400 3.9000 3.8000 3.8800 3.8800 17,000
Jun 6, 2023 3.9000 3.9000 3.8400 3.8400 3.8400 6,200
Jun 5, 2023 3.9200 3.9400 3.8500 3.9000 3.9000 35,100
Jun 2, 2023 3.8500 3.8600 3.7500 3.8400 3.8400 45,800
Jun 1, 2023 3.5800 3.8600 3.5800 3.8300 3.8300 46,200
May 31, 2023 3.5500 3.6600 3.5000 3.5800 3.5800 39,300
May 30, 2023 3.9700 4.0100 3.6000 3.6000 3.6000 91,500
May 26, 2023 3.8100 3.9100 3.6800 3.8900 3.8900 16,200
May 25, 2023 3.7400 3.8500 3.6400 3.8000 3.8000 55,300
May 24, 2023 3.7000 3.8800 3.5400 3.7300 3.7300 103,000
May 23, 2023 3.4400 3.7900 3.4200 3.6500 3.6500 186,600
May 22, 2023 3.4900 3.5400 3.3800 3.4500 3.4500 57,300
May 19, 2023 3.4100 3.5000 3.3500 3.4900 3.4900 56,200
May 18, 2023 3.4600 3.4600 3.2700 3.3600 3.3600 13,100
May 17, 2023 3.2100 3.4600 3.2100 3.4600 3.4600 21,300
May 16, 2023 3.3300 3.4400 3.3300 3.4000 3.4000 36,300
May 15, 2023 3.5000 3.5000 3.3300 3.3400 3.3400 44,100
May 12, 2023 3.3200 3.4800 3.2500 3.4700 3.4700 5,300
May 11, 2023 3.4400 3.4900 3.3600 3.4200 3.4200 26,100
May 10, 2023 3.5200 3.5300 3.3800 3.5000 3.5000 11,500
May 9, 2023 3.2800 3.6000 3.2800 3.5500 3.5500 14,700
May 8, 2023 3.3300 3.3300 3.2500 3.2800 3.2800 6,900
May 5, 2023 3.2600 3.3900 3.2500 3.3400 3.3400 5,800
May 4, 2023 3.3800 3.3800 3.2500 3.2900 3.2900 3,100
May 3, 2023 3.3100 3.4000 3.1200 3.3100 3.3100 20,600
May 2, 2023 3.0300 3.3100 3.0300 3.3100 3.3100 8,700
May 1, 2023 3.2000 3.3000 3.2000 3.2500 3.2500 12,000
Apr 28, 2023 3.4000 3.4000 3.2800 3.3100 3.3100 25,800
Apr 27, 2023 3.3900 3.4900 3.3400 3.4100 3.4100 7,500
Apr 26, 2023 3.5000 3.5000 3.4700 3.4700 3.4700 1,400
Apr 25, 2023 3.6300 3.7100 3.2300 3.4600 3.4600 20,500
Apr 24, 2023 3.5400 3.6800 3.5400 3.6300 3.6300 35,900
Apr 21, 2023 3.6100 3.6100 3.4900 3.5400 3.5400 22,100
Apr 20, 2023 3.6000 3.6400 3.5600 3.5700 3.5700 30,800

Related Tickers

SIF SIFCO Industries, Inc.
3.0150
-1.15%
 
AIRI Air Industries Group
5.19
+0.01%
 
TATT TAT Technologies Ltd.
11.11
-0.18%
 
DCO Ducommun Incorporated
52.02
+0.33%
 
RSEL.TA RSL Electronics Ltd.
720.00
-1.81%
 
ISI.TA Imagesat International (I.S.I) Ltd
1,375.00
+0.59%
 
ISSC Innovative Solutions and Support, Inc.
6.52
-2.25%
 
ATRO Astronics Corporation
16.02
+0.13%
 
OPXS Optex Systems Holdings, Inc
7.17
-0.42%
 
KAMN Kaman Corporation
45.99
+0.26%