CPI Aerostructures Inc (CVU) Exchange: NYSE MKT

Data as of March 29, 2024

$2.33 ($-0.06) -2.51%

CPI Aerostructures Inc - Daily Information
Click for more stock information on CPI Aerostructures Inc.
Daily Information Data
Date March 29, 2024
Open $2.37
Previous Close $2.33
High $2.37
Low $2.28
Adjusted Open $2.37
Previous Adjusted Close $2.33
Adjusted High $2.37
Adjusted Low $2.28

About CPI Aerostructures Inc (CVU)

CPI Aero is a U.S. manufacturer of structural assemblies for fixed wing aircraft, helicopters and airborne Intelligence Surveillance and Reconnaissance and Electronic Warfare pod systems, primarily for national security markets. Within the global aerostructure supply chain, CPI Aero is either a Tier 1 supplier to aircraft OEMs or a Tier 2 subcontractor to major Tier 1 manufacturers. CPI also is a prime contractor to the U.S. Department of Defense, primarily the Air Force. In conjunction with its assembly operations, CPI Aero provides engineering, program management, supply chain management, and MRO services. CPI Aero is included in the Russell Microcap® Index.

Historical Stock Data for CPI Aerostructures Inc (CVU)

Date Open High Low Close Adj.Close Volume
2024-03-22 $2.37 $2.37 $2.28 $2.33 $2.33 37,460
2024-03-21 $2.49 $2.49 $2.36 $2.39 $2.39 68,877
2024-03-20 $2.53 $2.53 $2.49 $2.50 $2.50 12,650
2024-03-19 $2.47 $2.56 $2.47 $2.50 $2.50 12,035
2024-03-18 $2.55 $2.55 $2.41 $2.51 $2.51 45,444
2024-03-15 $2.52 $2.58 $2.49 $2.54 $2.54 17,145
2024-03-14 $2.48 $2.50 $2.45 $2.50 $2.50 6,864
2024-03-13 $2.45 $2.51 $2.45 $2.46 $2.46 6,252
2024-03-12 $2.51 $2.51 $2.42 $2.43 $2.43 18,856
2024-03-11 $2.52 $2.58 $2.51 $2.52 $2.52 11,624
2024-03-08 $2.56 $2.56 $2.48 $2.49 $2.49 10,646
2024-03-07 $2.61 $2.64 $2.53 $2.54 $2.54 27,870
2024-03-06 $2.75 $2.75 $2.55 $2.62 $2.62 31,138
2024-03-05 $2.53 $2.54 $2.48 $2.52 $2.52 9,023
2024-03-04 $2.52 $2.55 $2.51 $2.51 $2.51 25,300
2024-03-01 $2.54 $2.57 $2.52 $2.53 $2.53 33,653
2024-02-29 $2.55 $2.61 $2.53 $2.54 $2.54 21,469
2024-02-28 $2.57 $2.58 $2.55 $2.58 $2.58 10,103
2024-02-27 $2.64 $2.64 $2.50 $2.57 $2.57 46,163
2024-02-26 $2.61 $2.63 $2.57 $2.63 $2.63 18,912
2024-02-23 $2.56 $2.64 $2.56 $2.63 $2.63 5,294
2024-02-22 $2.63 $2.67 $2.58 $2.63 $2.63 17,151
2024-02-21 $2.65 $2.74 $2.58 $2.60 $2.60 16,310
2024-02-20 $2.35 $2.74 $2.35 $2.60 $2.60 30,539
2024-02-16 $2.67 $2.67 $2.57 $2.60 $2.60 13,762
2024-02-15 $2.74 $2.74 $2.62 $2.66 $2.66 35,653
2024-02-14 $2.72 $2.82 $2.68 $2.75 $2.75 42,640
2024-02-13 $2.75 $2.83 $2.72 $2.75 $2.75 26,610
2024-02-12 $2.79 $2.84 $2.79 $2.80 $2.80 28,383
2024-02-09 $2.84 $2.85 $2.77 $2.80 $2.80 33,709
2024-02-08 $2.84 $2.86 $2.79 $2.82 $2.82 15,552
2024-02-07 $2.81 $2.84 $2.76 $2.80 $2.80 26,845
2024-02-06 $2.75 $2.89 $2.72 $2.82 $2.82 74,292
2024-02-05 $2.74 $2.75 $2.71 $2.72 $2.72 23,378
2024-02-02 $2.73 $2.80 $2.70 $2.78 $2.78 44,281
2024-02-01 $2.69 $2.74 $2.69 $2.74 $2.74 14,660
2024-01-31 $2.66 $2.79 $2.66 $2.70 $2.70 28,965
2024-01-30 $2.70 $2.75 $2.65 $2.70 $2.70 28,828
2024-01-29 $2.79 $2.79 $2.68 $2.75 $2.75 40,090
2024-01-26 $2.75 $2.90 $2.72 $2.76 $2.76 46,237
2024-01-25 $2.63 $2.79 $2.63 $2.75 $2.75 50,797
2024-01-24 $2.71 $2.80 $2.60 $2.65 $2.65 42,719
2024-01-23 $2.63 $2.80 $2.62 $2.66 $2.66 72,711
2024-01-22 $2.57 $2.67 $2.51 $2.59 $2.59 353,295
2024-01-19 $2.50 $2.56 $2.48 $2.54 $2.54 32,382
2024-01-18 $2.39 $2.53 $2.37 $2.52 $2.52 32,050
2024-01-17 $2.40 $2.44 $2.38 $2.39 $2.39 16,195
2024-01-16 $2.46 $2.50 $2.35 $2.41 $2.41 27,662
2024-01-12 $2.50 $2.51 $2.45 $2.45 $2.45 13,878
2024-01-11 $2.59 $2.63 $2.43 $2.43 $2.43 29,818
2024-01-10 $2.68 $2.68 $2.58 $2.59 $2.59 13,401
2024-01-09 $2.63 $2.67 $2.56 $2.64 $2.64 26,140
2024-01-08 $2.67 $2.70 $2.60 $2.60 $2.60 17,291
2024-01-05 $2.75 $2.79 $2.65 $2.65 $2.65 20,199
2024-01-04 $2.79 $2.79 $2.70 $2.76 $2.76 19,437
2024-01-03 $2.78 $2.91 $2.72 $2.77 $2.77 33,671
2024-01-02 $2.83 $2.83 $2.75 $2.78 $2.78 22,176
2023-12-29 $2.73 $2.79 $2.67 $2.73 $2.73 38,159
2023-12-28 $2.66 $2.80 $2.66 $2.75 $2.75 25,284
2023-12-27 $2.62 $2.79 $2.62 $2.71 $2.71 29,225
2023-12-26 $2.57 $2.66 $2.57 $2.62 $2.62 16,758
2023-12-22 $2.58 $2.59 $2.52 $2.59 $2.59 15,761
2023-12-21 $2.57 $2.64 $2.56 $2.56 $2.56 19,035
2023-12-20 $2.52 $2.58 $2.47 $2.52 $2.52 14,854
2023-12-19 $2.54 $2.58 $2.26 $2.57 $2.57 52,582
2023-12-18 $2.50 $2.64 $2.44 $2.51 $2.51 63,272
2023-12-15 $2.59 $2.64 $2.50 $2.51 $2.51 31,929
2023-12-14 $2.57 $2.67 $2.56 $2.60 $2.60 58,265
2023-12-13 $2.50 $2.62 $2.50 $2.60 $2.60 14,093
2023-12-12 $2.55 $2.57 $2.51 $2.53 $2.53 37,136
2023-12-11 $2.62 $2.63 $2.51 $2.56 $2.56 26,475
2023-12-08 $2.67 $2.68 $2.61 $2.64 $2.64 9,944
2023-12-07 $2.68 $2.72 $2.59 $2.64 $2.64 19,684
2023-12-06 $2.53 $2.69 $2.46 $2.60 $2.60 43,837
2023-12-05 $2.46 $2.53 $2.44 $2.53 $2.53 29,992
2023-12-04 $2.40 $2.47 $2.36 $2.47 $2.47 53,499
2023-12-01 $2.35 $2.40 $2.33 $2.35 $2.35 19,245
2023-11-30 $2.36 $2.39 $2.32 $2.36 $2.36 27,712
2023-11-29 $2.31 $2.38 $2.31 $2.37 $2.37 36,827
2023-11-28 $2.32 $2.39 $2.28 $2.33 $2.33 48,318
2023-11-27 $2.17 $2.34 $2.17 $2.30 $2.30 121,365
2023-11-24 $2.29 $2.29 $2.15 $2.15 $2.15 102,991
2023-11-22 $2.37 $2.37 $2.23 $2.23 $2.23 70,658
2023-11-21 $2.37 $2.44 $2.28 $2.32 $2.32 100,772
2023-11-20 $2.36 $2.45 $2.26 $2.30 $2.30 61,566
2023-11-17 $2.46 $2.46 $2.25 $2.36 $2.36 118,344
2023-11-16 $2.64 $2.64 $2.36 $2.46 $2.46 129,056
2023-11-15 $2.90 $2.91 $2.61 $2.69 $2.69 211,451
2023-11-14 $2.96 $3.07 $2.96 $2.99 $2.99 24,225
2023-11-13 $3.03 $3.03 $2.90 $2.96 $2.96 44,319
2023-11-10 $3.03 $3.03 $2.97 $3.02 $3.02 10,323
2023-11-09 $3.05 $3.05 $2.96 $2.98 $2.98 30,139
2023-11-08 $3.05 $3.19 $3.00 $3.03 $3.03 29,872
2023-11-07 $3.07 $3.19 $2.95 $3.05 $3.05 23,460
2023-11-06 $3.05 $3.18 $3.01 $3.05 $3.05 28,353
2023-11-03 $3.00 $3.11 $2.98 $2.98 $2.98 30,526
2023-11-02 $2.90 $2.98 $2.87 $2.95 $2.95 5,608
2023-11-01 $3.03 $3.05 $2.86 $2.91 $2.91 28,814
2023-10-31 $2.95 $3.02 $2.95 $3.02 $3.02 13,932
2023-10-30 $2.97 $3.11 $2.87 $2.95 $2.95 28,627
2023-10-27 $3.01 $3.08 $2.92 $2.97 $2.97 25,786
2023-10-26 $3.03 $3.19 $2.98 $3.01 $3.01 26,562
2023-10-25 $3.01 $3.15 $3.00 $3.03 $3.03 11,374
2023-10-24 $3.09 $3.16 $3.09 $3.11 $3.11 5,693
2023-10-23 $3.07 $3.25 $3.06 $3.11 $3.11 10,470
2023-10-20 $3.14 $3.26 $3.01 $3.03 $3.03 12,434
2023-10-19 $3.20 $3.26 $3.10 $3.10 $3.10 19,988
2023-10-18 $3.15 $3.31 $3.15 $3.15 $3.15 19,535
2023-10-17 $3.17 $3.36 $3.15 $3.15 $3.15 15,584
2023-10-16 $3.20 $3.25 $3.11 $3.15 $3.15 25,488
2023-10-13 $3.14 $3.24 $3.10 $3.20 $3.20 21,692
2023-10-12 $3.08 $3.20 $3.08 $3.12 $3.12 18,386
2023-10-11 $3.04 $3.15 $3.04 $3.04 $3.04 18,262
2023-10-10 $2.98 $3.18 $2.98 $3.01 $3.01 18,191
2023-10-09 $2.99 $3.21 $2.97 $2.98 $2.98 67,118
2023-10-06 $3.02 $3.14 $2.88 $2.92 $2.92 11,956
2023-10-05 $3.05 $3.21 $3.03 $3.05 $3.05 16,054
2023-10-04 $3.00 $3.15 $3.00 $3.05 $3.05 11,236
2023-10-03 $3.25 $3.25 $3.01 $3.01 $3.01 29,873
2023-10-02 $3.26 $3.32 $3.15 $3.26 $3.26 19,068
2023-09-29 $3.20 $3.34 $3.20 $3.34 $3.34 16,856
2023-09-28 $3.16 $3.23 $3.12 $3.19 $3.19 7,519
2023-09-27 $3.22 $3.25 $3.13 $3.16 $3.16 11,512
2023-09-26 $3.21 $3.25 $3.15 $3.17 $3.17 5,064
2023-09-25 $3.21 $3.29 $3.02 $3.17 $3.17 16,496
2023-09-22 $3.26 $3.38 $3.17 $3.22 $3.22 9,498
2023-09-21 $3.26 $3.29 $3.24 $3.27 $3.27 12,157
2023-09-20 $3.35 $3.40 $3.26 $3.32 $3.32 42,773
2023-09-19 $3.26 $3.35 $3.24 $3.33 $3.33 10,292
2023-09-18 $3.24 $3.34 $3.15 $3.28 $3.28 27,239
2023-09-15 $3.36 $3.36 $3.21 $3.24 $3.24 11,483
2023-09-14 $3.28 $3.43 $3.28 $3.37 $3.37 18,154
2023-09-13 $3.27 $3.39 $3.25 $3.26 $3.26 22,743
2023-09-12 $3.34 $3.41 $3.24 $3.24 $3.24 21,307
2023-09-11 $3.38 $3.47 $3.32 $3.32 $3.32 22,619
2023-09-08 $3.44 $3.44 $3.38 $3.39 $3.39 12,945
2023-09-07 $3.44 $3.47 $3.40 $3.43 $3.43 10,234
2023-09-06 $3.49 $3.59 $3.40 $3.40 $3.40 10,104
2023-09-05 $3.56 $3.58 $3.40 $3.49 $3.49 48,637
2023-09-01 $3.61 $3.65 $3.51 $3.56 $3.56 28,716
2023-08-31 $3.79 $3.79 $3.65 $3.65 $3.65 10,092
2023-08-30 $3.77 $3.87 $3.57 $3.67 $3.67 29,315
2023-08-29 $3.74 $3.83 $3.56 $3.69 $3.69 31,796
2023-08-28 $3.75 $3.93 $3.65 $3.75 $3.75 71,175
2023-08-25 $3.92 $3.92 $3.51 $3.75 $3.75 48,056
2023-08-24 $3.80 $3.94 $3.75 $3.79 $3.79 60,501
2023-08-23 $3.66 $4.06 $3.58 $3.78 $3.78 134,938
2023-08-22 $3.86 $3.90 $3.61 $3.69 $3.69 29,136
2023-08-21 $3.68 $3.80 $3.68 $3.75 $3.75 27,932
2023-08-18 $3.78 $3.88 $3.68 $3.69 $3.69 26,565
2023-08-17 $3.74 $3.90 $3.67 $3.84 $3.84 30,398
2023-08-16 $3.79 $3.83 $3.67 $3.79 $3.79 33,138
2023-08-15 $3.85 $3.95 $3.69 $3.84 $3.84 45,323
2023-08-14 $3.82 $3.87 $3.70 $3.87 $3.87 73,246
2023-08-11 $3.85 $3.95 $3.85 $3.95 $3.95 19,448
2023-08-10 $3.94 $4.06 $3.85 $3.91 $3.91 15,921
2023-08-09 $4.16 $4.20 $3.83 $3.87 $3.87 25,234
2023-08-08 $4.24 $4.26 $4.15 $4.15 $4.15 19,799
2023-08-07 $4.10 $4.34 $4.10 $4.17 $4.17 64,302
2023-08-04 $4.17 $4.18 $4.04 $4.09 $4.09 9,601
2023-08-03 $4.10 $4.16 $4.00 $4.13 $4.13 19,719
2023-08-02 $4.18 $4.18 $4.03 $4.09 $4.09 9,516
2023-08-01 $4.20 $4.23 $4.12 $4.15 $4.15 39,780
2023-07-31 $3.99 $4.15 $3.91 $4.10 $4.10 91,551
2023-07-28 $3.85 $3.98 $3.78 $3.94 $3.94 22,722
2023-07-27 $3.94 $3.95 $3.78 $3.84 $3.84 13,075
2023-07-26 $3.85 $3.92 $3.82 $3.90 $3.90 8,864
2023-07-25 $3.68 $3.90 $3.68 $3.81 $3.81 25,961
2023-07-24 $3.65 $3.81 $3.56 $3.74 $3.74 47,973
2023-07-21 $3.73 $3.84 $3.73 $3.76 $3.76 7,355
2023-07-20 $3.82 $3.82 $3.71 $3.74 $3.74 10,077
2023-07-19 $3.92 $3.92 $3.80 $3.80 $3.80 10,257
2023-07-18 $3.93 $3.96 $3.86 $3.94 $3.94 11,052
2023-07-17 $3.80 $3.98 $3.72 $3.86 $3.86 42,096
2023-07-14 $3.99 $3.99 $3.79 $3.80 $3.80 27,549
2023-07-13 $3.95 $3.98 $3.81 $3.93 $3.93 19,870
2023-07-12 $3.90 $3.95 $3.86 $3.92 $3.92 20,509
2023-07-11 $3.79 $3.90 $3.65 $3.81 $3.81 73,905
2023-07-10 $3.80 $3.82 $3.69 $3.73 $3.73 22,779
2023-07-07 $3.80 $3.86 $3.80 $3.84 $3.84 5,822
2023-07-06 $3.88 $3.88 $3.80 $3.82 $3.82 4,406
2023-07-05 $3.81 $3.90 $3.75 $3.84 $3.84 24,181
2023-07-03 $3.76 $3.85 $3.73 $3.79 $3.79 28,354
2023-06-30 $3.78 $3.97 $3.78 $3.89 $3.89 6,094
2023-06-29 $3.86 $3.95 $3.76 $3.84 $3.84 8,831
2023-06-28 $3.85 $3.94 $3.81 $3.82 $3.82 4,846
2023-06-27 $3.75 $3.91 $3.75 $3.91 $3.91 26,444
2023-06-26 $3.86 $3.86 $3.66 $3.68 $3.68 46,136
2023-06-23 $4.02 $4.02 $3.72 $3.80 $3.80 65,075
2023-06-22 $4.06 $4.11 $3.96 $3.96 $3.96 22,232
2023-06-21 $4.08 $4.11 $4.03 $4.05 $4.05 20,515
2023-06-20 $4.02 $4.10 $3.88 $4.07 $4.07 127,230
2023-06-16 $3.41 $4.02 $3.40 $3.88 $3.88 240,390
2023-06-15 $3.62 $3.67 $3.40 $3.43 $3.43 59,667
2023-06-14 $3.88 $3.91 $3.67 $3.67 $3.67 17,432
2023-06-13 $3.89 $3.95 $3.83 $3.86 $3.86 18,980
2023-06-12 $3.89 $3.95 $3.85 $3.91 $3.91 21,910
2023-06-09 $3.76 $3.94 $3.76 $3.89 $3.89 31,101
2023-06-08 $3.90 $3.94 $3.82 $3.82 $3.82 39,039
2023-06-07 $3.84 $3.90 $3.80 $3.88 $3.88 16,997
2023-06-06 $3.90 $3.90 $3.84 $3.84 $3.84 6,164
2023-06-05 $3.92 $3.94 $3.85 $3.90 $3.90 35,123
2023-06-02 $3.85 $3.86 $3.75 $3.84 $3.84 45,840
2023-06-01 $3.58 $3.86 $3.58 $3.83 $3.83 46,213
2023-05-31 $3.55 $3.66 $3.50 $3.58 $3.58 39,313
2023-05-30 $3.97 $4.02 $3.60 $3.60 $3.60 91,468
2023-05-26 $3.81 $3.91 $3.68 $3.89 $3.89 16,208
2023-05-25 $3.74 $3.85 $3.64 $3.80 $3.80 55,335
2023-05-24 $3.70 $3.88 $3.54 $3.73 $3.73 102,995
2023-05-23 $3.44 $3.79 $3.42 $3.65 $3.65 186,566
2023-05-22 $3.49 $3.54 $3.38 $3.45 $3.45 57,336
2023-05-19 $3.41 $3.50 $3.35 $3.49 $3.49 56,213
2023-05-18 $3.46 $3.46 $3.27 $3.36 $3.36 13,118
2023-05-17 $3.21 $3.46 $3.21 $3.46 $3.46 21,262
2023-05-16 $3.33 $3.44 $3.33 $3.40 $3.40 36,317
2023-05-15 $3.50 $3.50 $3.33 $3.34 $3.34 44,066
2023-05-12 $3.32 $3.48 $3.25 $3.47 $3.47 5,269
2023-05-11 $3.44 $3.49 $3.36 $3.42 $3.42 26,095
2023-05-10 $3.52 $3.53 $3.38 $3.50 $3.50 11,519
2023-05-09 $3.28 $3.60 $3.28 $3.55 $3.55 14,735
2023-05-08 $3.33 $3.33 $3.25 $3.28 $3.28 6,872
2023-05-05 $3.26 $3.39 $3.25 $3.34 $3.34 5,777
2023-05-04 $3.38 $3.38 $3.25 $3.29 $3.29 3,057
2023-05-03 $3.31 $3.40 $3.12 $3.31 $3.31 20,593
2023-05-02 $3.03 $3.31 $3.03 $3.31 $3.31 8,706
2023-05-01 $3.20 $3.30 $3.20 $3.25 $3.25 11,967
2023-04-28 $3.40 $3.40 $3.28 $3.31 $3.31 25,762
2023-04-27 $3.39 $3.49 $3.34 $3.41 $3.41 7,510
2023-04-26 $3.50 $3.50 $3.47 $3.47 $3.47 1,403
2023-04-25 $3.63 $3.71 $3.23 $3.46 $3.46 20,472
2023-04-24 $3.54 $3.68 $3.54 $3.63 $3.63 35,859
2023-04-21 $3.61 $3.61 $3.49 $3.54 $3.54 22,131
2023-04-20 $3.60 $3.64 $3.56 $3.57 $3.57 30,784
2023-04-19 $3.60 $3.72 $3.57 $3.61 $3.61 27,800
2023-04-18 $3.41 $3.67 $3.30 $3.59 $3.59 32,991
2023-04-17 $3.78 $3.78 $3.15 $3.41 $3.41 184,076
2023-04-14 $3.59 $3.69 $3.51 $3.69 $3.69 10,855
2023-04-13 $3.63 $3.73 $3.25 $3.69 $3.69 52,039
2023-04-12 $3.64 $3.64 $3.52 $3.60 $3.60 10,317
2023-04-11 $3.47 $3.60 $3.46 $3.60 $3.60 6,072
2023-04-10 $3.29 $3.48 $3.26 $3.41 $3.41 7,522
2023-04-06 $3.46 $3.62 $3.29 $3.30 $3.30 135,558
2023-04-05 $3.56 $3.66 $3.48 $3.54 $3.54 33,070
2023-04-04 $3.74 $3.74 $3.50 $3.56 $3.56 45,890
2023-04-03 $3.67 $3.78 $3.38 $3.77 $3.77 52,403
2023-03-31 $3.85 $3.93 $3.69 $3.80 $3.80 46,016
2023-03-30 $3.73 $3.82 $3.70 $3.82 $3.82 12,822
2023-03-29 $3.77 $3.79 $3.62 $3.70 $3.70 20,900
2023-03-28 $3.75 $3.75 $3.65 $3.71 $3.71 15,949
2023-03-27 $3.75 $3.75 $3.60 $3.65 $3.65 8,728
2023-03-24 $3.61 $3.66 $3.56 $3.64 $3.64 12,444
2023-03-23 $3.41 $3.70 $3.40 $3.63 $3.63 50,320
2023-03-22 $3.32 $3.50 $3.32 $3.40 $3.40 20,443
2023-03-21 $2.99 $3.45 $2.99 $3.32 $3.32 104,656
2023-03-20 $3.11 $3.24 $3.05 $3.07 $3.07 54,799
2023-03-17 $3.31 $3.40 $3.02 $3.11 $3.11 51,259
2023-03-16 $2.98 $3.32 $2.98 $3.30 $3.30 36,332
2023-03-15 $3.66 $3.75 $3.10 $3.10 $3.10 68,970
2023-03-14 $3.72 $3.83 $3.63 $3.67 $3.67 54,174
2023-03-13 $3.33 $3.61 $3.26 $3.60 $3.60 43,374
2023-03-10 $3.58 $3.58 $3.40 $3.48 $3.48 35,304
2023-03-09 $3.61 $3.76 $3.45 $3.46 $3.46 37,301
2023-03-08 $3.74 $3.80 $3.55 $3.70 $3.70 25,450
2023-03-07 $3.95 $3.95 $3.75 $3.75 $3.75 20,286
2023-03-06 $3.61 $3.95 $3.48 $3.92 $3.92 41,213
2023-03-03 $3.88 $3.88 $3.41 $3.76 $3.76 40,639
2023-03-02 $3.71 $3.94 $3.71 $3.94 $3.94 11,459
2023-03-01 $4.00 $4.00 $3.76 $3.90 $3.90 20,610
2023-02-28 $3.96 $4.00 $3.80 $4.00 $4.00 29,968
2023-02-27 $4.00 $4.00 $3.82 $4.00 $4.00 46,086
2023-02-24 $3.87 $4.01 $3.73 $3.96 $3.96 21,447
2023-02-23 $3.98 $4.06 $3.91 $3.99 $3.99 14,732
2023-02-22 $3.50 $4.14 $3.50 $3.99 $3.99 103,513
2023-02-21 $4.26 $4.26 $3.46 $3.65 $3.65 160,436
2023-02-17 $4.29 $4.40 $4.27 $4.31 $4.31 10,537
2023-02-16 $4.43 $4.43 $4.29 $4.32 $4.32 32,668
2023-02-15 $4.32 $4.58 $4.30 $4.47 $4.47 51,911
2023-02-14 $4.34 $4.46 $4.30 $4.38 $4.38 36,364
2023-02-13 $4.40 $4.60 $4.35 $4.37 $4.37 102,185
2023-02-10 $4.01 $4.34 $4.01 $4.33 $4.33 41,303
2023-02-09 $4.21 $4.31 $4.09 $4.16 $4.16 42,206
2023-02-08 $4.50 $4.50 $4.15 $4.21 $4.21 75,529
2023-02-07 $4.05 $4.44 $4.05 $4.37 $4.37 189,973
2023-02-06 $3.95 $4.11 $3.90 $4.07 $4.07 36,351
2023-02-03 $4.08 $4.08 $3.94 $4.02 $4.02 20,150
2023-02-02 $4.12 $4.17 $3.98 $4.06 $4.06 73,804
2023-02-01 $4.00 $4.35 $3.96 $3.99 $3.99 106,384
2023-01-31 $3.68 $4.02 $3.68 $4.00 $4.00 77,183
2023-01-30 $3.92 $3.92 $3.62 $3.69 $3.69 23,849
2023-01-27 $3.81 $3.90 $3.81 $3.90 $3.90 39,347
2023-01-26 $3.65 $3.84 $3.61 $3.77 $3.77 19,970
2023-01-25 $3.95 $3.96 $3.69 $3.72 $3.72 38,505
2023-01-24 $3.65 $3.98 $3.63 $3.92 $3.92 116,905
2023-01-23 $3.56 $3.63 $3.40 $3.55 $3.55 39,243
2023-01-20 $3.50 $3.57 $3.45 $3.51 $3.51 22,135
2023-01-19 $3.58 $3.63 $3.55 $3.56 $3.56 10,412
2023-01-18 $3.46 $3.55 $3.42 $3.47 $3.47 19,843
2023-01-17 $3.50 $3.66 $3.50 $3.56 $3.56 54,752
2023-01-13 $3.35 $3.59 $3.35 $3.49 $3.49 22,747
2023-01-12 $3.41 $3.45 $3.35 $3.42 $3.42 29,096
2023-01-11 $3.29 $3.53 $3.17 $3.38 $3.38 53,259
2023-01-10 $3.28 $3.35 $3.25 $3.29 $3.29 17,949
2023-01-09 $3.20 $3.34 $3.14 $3.29 $3.29 18,307
2023-01-06 $3.20 $3.31 $3.20 $3.25 $3.25 41,486
2023-01-05 $3.36 $3.43 $3.14 $3.22 $3.22 13,904
2023-01-04 $3.25 $3.33 $3.06 $3.33 $3.33 27,936
2023-01-03 $3.31 $3.34 $3.19 $3.27 $3.27 30,574
2022-12-30 $3.19 $3.20 $3.16 $3.20 $3.20 29,098
2022-12-29 $3.22 $3.30 $3.15 $3.23 $3.23 26,532
2022-12-28 $3.23 $3.31 $3.15 $3.26 $3.26 27,879
2022-12-27 $3.23 $3.47 $3.16 $3.27 $3.27 20,929
2022-12-23 $3.23 $3.30 $3.15 $3.25 $3.25 18,968
2022-12-22 $3.32 $3.37 $3.22 $3.29 $3.29 24,254
2022-12-21 $3.45 $3.45 $3.35 $3.36 $3.36 30,950
2022-12-20 $3.15 $3.43 $3.15 $3.40 $3.40 27,352
2022-12-19 $3.17 $3.38 $3.15 $3.18 $3.18 62,037
2022-12-16 $3.59 $3.84 $3.14 $3.17 $3.17 324,542
2022-12-15 $3.52 $3.87 $3.50 $3.61 $3.61 73,631
2022-12-14 $3.76 $3.96 $3.64 $3.64 $3.64 56,677
2022-12-13 $3.68 $3.86 $3.63 $3.75 $3.75 82,971
2022-12-12 $3.63 $3.70 $3.55 $3.64 $3.64 50,100
2022-12-09 $3.70 $3.75 $3.57 $3.62 $3.62 55,908
2022-12-08 $3.68 $3.75 $3.50 $3.63 $3.63 88,668
2022-12-07 $3.71 $3.71 $3.53 $3.57 $3.57 75,691
2022-12-06 $3.67 $3.69 $3.47 $3.69 $3.69 55,451
2022-12-05 $3.62 $3.82 $3.53 $3.64 $3.64 173,553
2022-12-02 $3.58 $3.66 $3.42 $3.59 $3.59 112,041
2022-12-01 $3.40 $3.59 $3.27 $3.55 $3.55 110,789
2022-11-30 $3.29 $3.50 $3.13 $3.26 $3.26 273,137
2022-11-29 $3.12 $3.19 $3.00 $3.06 $3.06 27,455
2022-11-28 $3.20 $3.21 $3.05 $3.11 $3.11 157,330
2022-11-25 $2.91 $3.23 $2.90 $3.23 $3.23 75,650
2022-11-23 $2.90 $2.91 $2.77 $2.90 $2.90 27,686
2022-11-22 $2.74 $2.93 $2.65 $2.90 $2.90 136,827
2022-11-21 $2.62 $2.75 $2.46 $2.70 $2.70 137,340
2022-11-18 $2.38 $2.50 $2.32 $2.45 $2.45 14,929
2022-11-17 $2.43 $2.47 $2.33 $2.45 $2.45 36,722
2022-11-16 $2.34 $2.43 $2.30 $2.42 $2.42 44,470
2022-11-15 $2.50 $2.50 $2.34 $2.38 $2.38 23,323
2022-11-14 $2.50 $2.51 $2.34 $2.48 $2.48 39,819
2022-11-11 $2.35 $2.51 $2.35 $2.51 $2.51 18,486
2022-11-10 $2.35 $2.57 $2.33 $2.42 $2.42 45,026
2022-11-09 $2.30 $2.40 $2.26 $2.34 $2.34 36,242
2022-11-08 $2.38 $2.58 $2.27 $2.33 $2.33 51,674
2022-11-07 $2.46 $2.52 $2.36 $2.41 $2.41 17,708
2022-11-04 $2.26 $2.34 $2.11 $2.34 $2.34 21,150
2022-11-03 $2.20 $2.20 $2.08 $2.11 $2.11 19,003
2022-11-02 $2.28 $2.42 $2.17 $2.19 $2.19 21,564
2022-11-01 $2.50 $2.55 $2.04 $2.30 $2.30 80,137
2022-10-31 $2.65 $2.75 $2.41 $2.41 $2.41 51,482
2022-10-28 $2.20 $2.65 $2.10 $2.59 $2.59 37,721
2022-10-27 $2.20 $2.20 $2.05 $2.15 $2.15 18,144
2022-10-26 $2.19 $2.30 $2.07 $2.22 $2.22 57,134
2022-10-25 $1.90 $2.09 $1.90 $2.08 $2.08 160,734
2022-10-24 $1.86 $1.90 $1.73 $1.90 $1.90 25,047
2022-10-21 $1.64 $1.75 $1.64 $1.75 $1.75 649
2022-10-20 $1.64 $1.67 $1.64 $1.64 $1.64 11,818
2022-10-19 $1.64 $1.65 $1.54 $1.55 $1.55 16,464
2022-10-18 $1.55 $1.64 $1.50 $1.64 $1.64 15,313
2022-10-17 $1.65 $1.65 $1.58 $1.58 $1.58 16,858
2022-10-14 $1.65 $1.65 $1.60 $1.65 $1.65 7,904
2022-10-13 $1.59 $1.65 $1.58 $1.60 $1.60 19,432
2022-10-12 $1.60 $1.65 $1.58 $1.60 $1.60 10,801
2022-10-11 $1.57 $1.70 $1.55 $1.70 $1.70 22,295
2022-10-10 $1.78 $1.80 $1.57 $1.57 $1.57 84,570
2022-10-07 $1.72 $1.75 $1.65 $1.70 $1.70 27,822
2022-10-06 $1.75 $1.80 $1.72 $1.80 $1.80 64,107
2022-10-05 $1.78 $1.92 $1.69 $1.73 $1.73 122,856

CPI Aerostructures Inc (CVU) News Headlines

Recent CPI Aerostructures Inc (CVU) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.