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 |
| Mar 09, 2016 | $8.00 | $8.06 | $7.90 | $7.92 | 28 498 |
| Mar 08, 2016 | $8.26 | $8.45 | $8.01 | $8.03 | 19 068 |
| Mar 07, 2016 | $8.40 | $8.63 | $8.28 | $8.36 | 9 735 |
| Mar 04, 2016 | $8.24 | $8.37 | $8.19 | $8.22 | 6 898 |
| Mar 03, 2016 | $7.16 | $8.98 | $7.06 | $8.05 | 35 926 |
| Mar 02, 2016 | $9.01 | $9.27 | $9.01 | $9.20 | 30 849 |
| Mar 01, 2016 | $8.97 | $9.05 | $8.89 | $8.92 | 29 943 |
| Feb 29, 2016 | $8.87 | $8.95 | $8.82 | $8.85 | 10 733 |
| Feb 26, 2016 | $8.82 | $9.00 | $8.77 | $8.77 | 5 790 |
| Feb 25, 2016 | $8.60 | $9.01 | $8.60 | $8.66 | 2 754 |
| Feb 24, 2016 | $8.55 | $8.75 | $8.53 | $8.62 | 16 577 |
| Feb 23, 2016 | $8.45 | $8.53 | $8.45 | $8.52 | 13 116 |
| Feb 22, 2016 | $8.35 | $8.45 | $8.35 | $8.40 | 6 485 |
| Feb 19, 2016 | $8.32 | $8.46 | $8.20 | $8.20 | 11 118 |
| Feb 18, 2016 | $8.54 | $8.54 | $8.25 | $8.25 | 5 195 |
| Feb 17, 2016 | $8.55 | $8.55 | $8.30 | $8.30 | 2 374 |
| Feb 16, 2016 | $8.39 | $8.39 | $8.20 | $8.20 | 854 |
| Feb 12, 2016 | $8.31 | $8.31 | $8.25 | $8.30 | 2 265 |
| Feb 11, 2016 | $8.05 | $8.23 | $8.05 | $8.13 | 2 515 |
| Feb 10, 2016 | $8.23 | $8.35 | $8.18 | $8.34 | 3 954 |
| Feb 09, 2016 | $8.22 | $8.24 | $8.13 | $8.18 | 24 512 |
| Feb 08, 2016 | $8.63 | $8.63 | $8.18 | $8.25 | 13 815 |
| Feb 05, 2016 | $8.66 | $8.73 | $8.60 | $8.68 | 7 426 |
| Feb 04, 2016 | $8.83 | $8.83 | $8.65 | $8.68 | 4 236 |
| Feb 03, 2016 | $8.86 | $8.86 | $8.69 | $8.75 | 4 700 |
