CVU - CPI Aerostructures, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20197.047.056.997.057.0547,900
May 16, 20196.907.056.837.007.0013,300
May 15, 20196.987.006.906.906.9012,700
May 14, 20197.027.096.957.017.0143,000
May 13, 20197.207.206.957.037.0329,300
May 10, 20196.627.206.607.207.2098,800
May 09, 20196.316.596.166.596.5965,300
May 08, 20196.506.506.366.416.4111,800
May 07, 20196.546.546.436.486.486,400
May 06, 20196.506.506.426.466.4616,800
May 03, 20196.306.396.246.386.3811,700
May 02, 20196.266.336.126.336.3325,000
May 01, 20196.366.366.136.176.1738,900
Apr 30, 20196.386.446.236.336.3325,500
Apr 29, 20196.236.446.236.446.4456,100
Apr 26, 20196.416.416.206.246.2420,900
Apr 25, 20196.366.436.256.256.2539,000
Apr 24, 20196.436.496.366.366.3628,800
Apr 23, 20196.466.606.446.446.4429,700
Apr 22, 20196.536.556.496.516.5115,600
Apr 18, 20196.486.566.436.496.4914,600
Apr 17, 20196.436.566.436.506.509,800
Apr 16, 20196.496.606.446.446.449,000
Apr 15, 20196.556.586.496.496.4933,400
Apr 12, 20196.586.606.586.606.609,900
Apr 11, 20196.606.636.566.566.5613,900
Apr 10, 20196.516.646.516.586.588,200
Apr 09, 20196.556.646.456.586.588,100
Apr 08, 20196.436.586.436.556.5510,100
Apr 05, 20196.406.516.406.516.518,300
Apr 04, 20196.436.546.346.416.4115,400
Apr 03, 20196.486.606.446.446.4412,000
Apr 02, 20196.586.636.476.566.567,100
Apr 01, 20196.506.666.436.536.5317,000
Mar 29, 20196.706.816.506.506.5018,100
Mar 28, 20196.626.826.616.706.7017,900
Mar 27, 20196.656.716.546.626.6214,300
Mar 26, 20196.586.806.566.636.6328,200
Mar 25, 20196.686.776.556.606.6018,300
Mar 22, 20196.896.986.716.846.8428,700
Mar 21, 20196.916.986.826.896.8915,200
Mar 20, 20196.867.106.847.007.0010,600
Mar 19, 20197.117.196.786.786.7837,800
Mar 18, 20196.917.326.917.177.1718,000
Mar 15, 20196.857.026.856.976.9746,000
Mar 14, 20197.347.356.956.966.9631,700
Mar 13, 20197.007.837.007.307.3092,500
Mar 12, 20196.766.896.766.826.8216,500
Mar 11, 20196.857.036.856.916.9112,200
Mar 08, 20197.117.126.997.007.0013,800
Mar 07, 20197.157.267.107.237.2316,100
Mar 06, 20197.137.277.127.127.1223,700
Mar 05, 20197.177.327.177.197.198,900
Mar 04, 20197.407.447.157.237.2332,600
Mar 01, 20197.007.447.007.257.25328,700
Feb 28, 20197.037.036.946.966.9613,100
Feb 27, 20197.027.106.876.916.9128,000
Feb 26, 20197.217.227.117.117.1115,000
Feb 25, 20197.357.357.097.197.1953,700
Feb 22, 20197.047.177.047.087.0816,200
Feb 21, 20197.107.126.967.097.0919,800
Feb 20, 20197.207.246.966.966.9623,800
Feb 19, 20196.046.996.046.866.8643,100
Feb 15, 20196.526.686.326.646.6421,500
Feb 14, 20196.486.556.416.426.4213,100
Feb 13, 20196.466.606.306.506.5021,700
Feb 12, 20196.666.666.496.556.5517,400
Feb 11, 20196.396.616.056.546.5443,300
Feb 08, 20196.846.846.216.346.34326,000
Feb 07, 20197.087.086.906.936.936,400
Feb 06, 20197.047.057.007.037.039,300
Feb 05, 20197.107.107.057.057.053,300
Feb 04, 20196.977.106.977.077.0710,500
Feb 01, 20197.007.146.966.976.9738,900
Jan 31, 20196.807.166.807.017.0144,800
Jan 30, 20197.137.156.946.976.9738,300
Jan 29, 20196.947.156.946.996.9929,800
Jan 28, 20197.287.286.826.946.9483,600
Jan 25, 20197.087.176.956.986.987,300
Jan 24, 20196.977.066.976.986.987,500
Jan 23, 20197.177.246.867.057.0525,800
Jan 22, 20197.147.206.876.926.9219,200
Jan 18, 20197.337.337.027.247.2414,000
Jan 17, 20197.107.687.107.327.3283,300
Jan 16, 20197.007.196.997.157.15135,000
Jan 15, 20197.067.066.886.996.9974,200
Jan 14, 20196.867.156.806.936.9318,200
Jan 11, 20196.606.906.606.866.8633,300
Jan 10, 20196.676.716.626.626.6213,300
Jan 09, 20196.726.886.636.656.6513,500
Jan 08, 20196.756.806.676.716.7133,900
Jan 07, 20196.556.866.556.756.7522,400
Jan 04, 20196.166.726.166.436.4319,700
Jan 03, 20196.866.866.196.326.3250,000
Jan 02, 20196.436.816.436.816.8116,100
Dec 31, 20186.346.706.316.376.3731,700
Dec 28, 20186.306.706.216.366.3638,300
Dec 27, 20186.126.256.056.216.2124,600
Dec 26, 20186.136.146.016.126.1219,100
Dec 24, 20185.836.175.836.086.0826,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...