CVU - CPI Aerostructures, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20197.207.287.107.287.2817,700
May 28, 20197.107.227.087.227.2218,100
May 24, 20197.157.207.047.177.1730,800
May 23, 20196.857.206.857.187.1830,700
May 22, 20197.077.106.917.047.0416,600
May 21, 20196.867.106.867.077.0716,000
May 20, 20196.787.206.787.077.07102,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...