CVU - CPI Aerostructures, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20198.278.277.977.987.9857,000
Oct 17, 20198.308.558.128.198.1967,400
Oct 16, 20198.058.057.918.008.008,500
Oct 15, 20197.848.047.758.048.0419,600
Oct 14, 20197.918.067.847.887.8812,100
Oct 11, 20198.198.197.968.038.0338,500
Oct 10, 20198.108.208.048.058.0519,800
Oct 09, 20197.978.137.978.078.0710,200
Oct 08, 20198.028.077.748.058.0518,100
Oct 07, 20198.008.137.968.008.0019,800
Oct 04, 20197.838.007.778.008.0020,700
Oct 03, 20197.707.857.707.787.7811,500
Oct 02, 20197.857.857.677.707.7041,100
Oct 01, 20198.228.227.707.837.8346,100
Sep 30, 20197.698.257.668.228.2227,100
Sep 27, 20197.697.807.657.697.694,600
Sep 26, 20197.807.847.697.737.7310,800
Sep 25, 20197.777.827.757.777.7719,000
Sep 24, 20197.947.957.797.827.8218,100
Sep 23, 20198.008.007.837.907.9025,200
Sep 20, 20198.028.057.848.008.0043,800
Sep 19, 20197.978.067.867.987.9861,500
Sep 18, 20198.058.067.908.038.0337,900
Sep 17, 20198.008.108.008.048.0435,800
Sep 16, 20198.128.208.038.108.1026,000
Sep 13, 20197.988.107.988.048.0426,700
Sep 12, 20197.958.257.858.058.0592,300
Sep 11, 20197.807.947.807.937.9377,300
Sep 10, 20197.777.857.777.837.8314,100
Sep 09, 20197.807.867.767.807.8016,200
Sep 06, 20198.038.087.897.897.8910,400
Sep 05, 20197.958.057.907.967.9614,700
Sep 04, 20197.858.107.857.957.957,300
Sep 03, 20197.998.087.767.777.7712,900
Aug 30, 20198.358.358.068.098.096,500
Aug 29, 20198.058.198.058.158.156,500
Aug 28, 20198.008.148.008.068.0614,200
Aug 27, 20198.268.337.998.078.0726,300
Aug 26, 20198.438.438.188.188.1816,000
Aug 23, 20198.218.358.058.178.1724,900
Aug 22, 20197.948.437.908.318.3183,400
Aug 21, 20197.787.927.787.927.9212,800
Aug 20, 20197.748.007.747.807.8010,200
Aug 19, 20198.148.157.627.747.7434,500
Aug 16, 20197.207.957.207.757.7538,500
Aug 15, 20197.257.427.127.127.128,100
Aug 14, 20197.257.367.257.317.3131,400
Aug 13, 20197.497.737.287.357.3531,200
Aug 12, 20197.847.857.657.657.6510,100
Aug 09, 20198.078.077.777.777.7714,900
Aug 08, 20198.098.407.848.088.0837,300
Aug 07, 20197.898.067.627.917.9165,000
Aug 06, 20197.417.707.417.697.6925,900
Aug 05, 20197.017.536.987.337.3318,600
Aug 02, 20197.927.967.557.617.6115,200
Aug 01, 20197.938.087.847.847.8411,500
Jul 31, 20198.068.187.857.857.8535,900
Jul 30, 20197.908.227.847.997.9941,200
Jul 29, 20198.148.157.878.058.0568,100
Jul 26, 20197.327.537.327.497.4945,500
Jul 25, 20197.677.707.117.227.2228,600
Jul 24, 20197.567.747.527.607.6011,100
Jul 23, 20197.687.867.607.697.6913,300
Jul 22, 20197.667.807.507.617.6113,600
Jul 19, 20197.507.837.507.617.6131,300
Jul 18, 20197.807.837.557.697.6916,000
Jul 17, 20197.677.797.407.707.7021,200
Jul 16, 20197.907.907.447.697.69160,600
Jul 15, 20197.757.907.667.907.9032,000
Jul 12, 20197.777.907.757.757.7522,600
Jul 11, 20197.707.987.667.767.7622,800
Jul 10, 20198.008.027.737.787.7823,600
Jul 09, 20198.128.127.917.957.9517,900
Jul 08, 20198.018.157.908.108.1015,600
Jul 05, 20198.018.158.018.018.015,600
Jul 03, 20198.188.218.018.028.0210,700
Jul 02, 20198.208.348.168.168.162,200
Jul 01, 20198.538.538.208.288.289,400
Jun 28, 20198.428.458.208.418.4136,200
Jun 27, 20198.418.568.218.218.2134,200
Jun 26, 20198.428.648.308.418.4145,300
Jun 25, 20198.308.358.048.238.2333,600
Jun 24, 20198.508.518.258.258.2523,800
Jun 21, 20197.908.517.908.518.5160,200
Jun 20, 20197.918.057.707.927.9236,600
Jun 19, 20197.868.097.727.757.75107,500
Jun 18, 20197.957.957.667.787.789,200
Jun 17, 20198.008.027.687.897.8912,500
Jun 14, 20198.008.057.887.957.9516,600
Jun 13, 20198.178.177.937.997.9913,200
Jun 12, 20198.128.127.717.977.9713,900
Jun 11, 20197.798.147.777.847.8440,200
Jun 10, 20197.997.997.697.807.8039,400
Jun 07, 20197.287.757.227.657.6551,500
Jun 06, 20197.257.337.117.267.2614,000
Jun 05, 20197.087.357.087.297.2913,600
Jun 04, 20197.167.207.057.097.097,300
Jun 03, 20197.027.206.927.207.2012,000
May 31, 20197.247.317.067.067.0611,500
May 30, 20197.307.377.177.327.3214,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...