Singapore markets closed

CPI Aerostructures, Inc. (CVU)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6500-0.0600 (-2.21%)
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.70002.72002.64002.65002.650050,300
25 Apr 20242.70002.74002.67002.71002.710022,900
24 Apr 20242.67002.75002.67002.73002.730064,100
23 Apr 20242.72002.78002.65002.67002.670053,700
22 Apr 20242.64002.89002.60002.72002.7200151,900
19 Apr 20242.66002.71002.52002.60002.600033,600
18 Apr 20242.73002.76002.64002.70002.700030,900
17 Apr 20242.72002.76002.66002.67002.670050,700
16 Apr 20242.65002.85002.65002.71002.710056,100
15 Apr 20242.88002.92002.67002.71002.7100113,000
12 Apr 20242.76002.92002.76002.85002.850065,900
11 Apr 20242.80002.94002.68002.79002.790095,200
10 Apr 20242.60002.88002.60002.76002.7600279,500
09 Apr 20242.59002.72002.50002.60002.6000108,700
08 Apr 20242.40002.89002.40002.56002.5600911,900
05 Apr 20242.35002.37002.32002.33002.33005,000
04 Apr 20242.35002.39002.35002.38002.380011,100
03 Apr 20242.21002.37002.21002.35002.350048,400
02 Apr 20242.34002.34002.30002.33002.330015,300
01 Apr 20242.34002.43002.32002.38002.380034,400
28 Mar 20242.29002.38002.23002.34002.340043,200
27 Mar 20242.30002.34002.27002.29002.290026,900
26 Mar 20242.35002.36002.25002.27002.270048,100
25 Mar 20242.31002.49002.30002.36002.360024,700
22 Mar 20242.37002.37002.28002.33002.330037,500
21 Mar 20242.49002.49002.36002.39002.390068,900
20 Mar 20242.53002.53002.49002.50002.500012,600
19 Mar 20242.47002.56002.47002.50002.500012,000
18 Mar 20242.55002.55002.41002.51002.510045,400
15 Mar 20242.52002.58002.49002.54002.540017,100
14 Mar 20242.48002.50002.45002.50002.50006,900
13 Mar 20242.45002.51002.45002.46002.46006,300
12 Mar 20242.51002.51002.42002.43002.430018,900
11 Mar 20242.52002.58002.51002.52002.520011,600
08 Mar 20242.56002.56002.48002.49002.490010,600
07 Mar 20242.61002.64002.53002.54002.540027,900
06 Mar 20242.75002.75002.55002.62002.620031,100
05 Mar 20242.53002.54002.48002.52002.52009,000
04 Mar 20242.52002.55002.51002.51002.510025,200
01 Mar 20242.54002.57002.52002.53002.530033,700
29 Feb 20242.55002.61002.53002.54002.540021,500
28 Feb 20242.57002.58002.55002.58002.580010,000
27 Feb 20242.64002.64002.50002.57002.570046,200
26 Feb 20242.61002.63002.57002.63002.630018,900
23 Feb 20242.56002.64002.56002.63002.63005,300
22 Feb 20242.63002.67002.58002.63002.630017,200
21 Feb 20242.65002.74002.58002.60002.600016,300
20 Feb 20242.35002.74002.35002.60002.600030,500
16 Feb 20242.67002.67002.57002.60002.600013,800
15 Feb 20242.74002.74002.62002.66002.660035,700
14 Feb 20242.72002.82002.68002.75002.750042,600
13 Feb 20242.75002.83002.72002.75002.750026,600
12 Feb 20242.79002.84002.79002.80002.800028,400
09 Feb 20242.84002.85002.77002.80002.800033,700
08 Feb 20242.84002.86002.79002.82002.820015,600
07 Feb 20242.81002.84002.76002.80002.800026,800
06 Feb 20242.75002.89002.72002.82002.820074,300
05 Feb 20242.74002.75002.71002.72002.720023,400
02 Feb 20242.73002.80002.70002.78002.780044,300
01 Feb 20242.69002.74002.69002.74002.740014,700
31 Jan 20242.66002.79002.66002.70002.700029,000
30 Jan 20242.70002.75002.65002.70002.700028,800
29 Jan 20242.79002.79002.68002.75002.750040,100
26 Jan 20242.75002.90002.72002.76002.760046,200
25 Jan 20242.63002.79002.63002.75002.750050,800
24 Jan 20242.71002.80002.60002.65002.650042,700
23 Jan 20242.63002.80002.62002.66002.660072,700
22 Jan 20242.57002.67002.51002.59002.5900353,300
19 Jan 20242.50002.56002.48002.54002.540032,400
18 Jan 20242.39002.53002.37002.52002.520032,100
17 Jan 20242.40002.44002.38002.39002.390016,200
16 Jan 20242.46002.50002.35002.41002.410027,700
12 Jan 20242.50002.51002.45002.45002.450013,900
11 Jan 20242.59002.63002.43002.43002.430029,800
10 Jan 20242.68002.68002.58002.59002.590013,400
09 Jan 20242.63002.67002.56002.64002.640026,100
08 Jan 20242.67002.70002.60002.60002.600017,300
05 Jan 20242.75002.79002.65002.65002.650020,200
04 Jan 20242.79002.79002.70002.76002.760019,400
03 Jan 20242.78002.91002.72002.77002.770033,700
02 Jan 20242.83002.83002.75002.78002.780022,200
29 Dec 20232.73002.79002.67002.73002.730038,200
28 Dec 20232.66002.80002.66002.75002.750025,300
27 Dec 20232.62002.79002.62002.71002.710029,200
26 Dec 20232.57002.66002.57002.62002.620016,800
22 Dec 20232.58002.59002.52002.59002.590015,700
21 Dec 20232.57002.64002.56002.56002.560019,000
20 Dec 20232.52002.58002.47002.52002.520014,900
19 Dec 20232.54002.58002.26002.57002.570052,600
18 Dec 20232.50002.64002.44002.51002.510063,300
15 Dec 20232.59002.64002.50002.51002.510031,900
14 Dec 20232.57002.67002.56002.60002.600058,300
13 Dec 20232.50002.62002.50002.60002.600014,100
12 Dec 20232.55002.57002.51002.53002.530037,100
11 Dec 20232.62002.63002.51002.56002.560026,500
08 Dec 20232.67002.68002.61002.64002.64009,900
07 Dec 20232.68002.72002.59002.64002.640019,700
06 Dec 20232.53002.69002.46002.60002.600044,200
05 Dec 20232.46002.53002.44002.53002.530030,000
04 Dec 20232.40002.47002.36002.47002.470053,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...