NYSE:CVU
CPI Aerostructures, Inc Stock Price (Quote)
$2.60
-0.0400 (-1.52%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.21 | $2.94 | Wednesday, 1st May 2024 CVU stock ended at $2.60. This is 1.52% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $2.60 to a day high of $2.71. |
| 90 days | $2.21 | $2.94 | |
| 52 weeks | $2.15 | $4.34 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $3.90 | $3.94 | $3.82 | $3.82 | 39 039 |
| Jun 07, 2023 | $3.84 | $3.90 | $3.80 | $3.88 | 16 972 |
| Jun 06, 2023 | $3.90 | $3.90 | $3.84 | $3.84 | 6 164 |
| Jun 05, 2023 | $3.92 | $3.94 | $3.85 | $3.90 | 39 504 |
| Jun 02, 2023 | $3.85 | $3.86 | $3.75 | $3.84 | 45 753 |
| Jun 01, 2023 | $3.58 | $3.86 | $3.58 | $3.83 | 46 126 |
| May 31, 2023 | $3.55 | $3.66 | $3.50 | $3.58 | 39 313 |
| May 30, 2023 | $4.00 | $4.02 | $3.60 | $3.60 | 91 353 |
| May 26, 2023 | $3.90 | $3.90 | $3.68 | $3.89 | 16 208 |
| May 25, 2023 | $3.74 | $3.82 | $3.68 | $3.80 | 55 335 |
| May 24, 2023 | $3.70 | $3.88 | $3.54 | $3.73 | 102 680 |
| May 23, 2023 | $3.44 | $3.79 | $3.42 | $3.65 | 186 563 |
| May 22, 2023 | $3.49 | $3.53 | $3.38 | $3.45 | 57 316 |
| May 19, 2023 | $3.41 | $3.50 | $3.35 | $3.49 | 56 090 |
| May 18, 2023 | $3.46 | $3.41 | $3.27 | $3.36 | 13 118 |
| May 17, 2023 | $3.21 | $3.46 | $3.21 | $3.46 | 21 262 |
| May 16, 2023 | $3.33 | $3.44 | $3.33 | $3.40 | 36 149 |
| May 15, 2023 | $3.50 | $3.50 | $3.33 | $3.34 | 43 968 |
| May 12, 2023 | $3.32 | $3.48 | $3.25 | $3.47 | 5 162 |
| May 11, 2023 | $3.44 | $3.49 | $3.36 | $3.42 | 26 095 |
| May 10, 2023 | $3.52 | $3.50 | $3.39 | $3.50 | 11 519 |
| May 09, 2023 | $3.28 | $3.58 | $3.33 | $3.55 | 14 735 |
| May 08, 2023 | $3.33 | $3.28 | $3.25 | $3.28 | 6 865 |
| May 05, 2023 | $3.26 | $3.39 | $3.33 | $3.34 | 5 777 |
| May 04, 2023 | $3.38 | $3.31 | $3.28 | $3.29 | 3 057 |
