CPI Aerostructures Inc (CVU) Historical Stock Data

2.40 ↑0.08 (3.45%)

As of May 17, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CVU is down -0.28% a day on average. There have been 16 days where CPI Aerostructures Inc closed green and 14 days where CVU closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	2.38	2.32	↓$0.06 (-2.52%)	2.32	2.38	6.31K
2022-05-17	2.30	2.40	↑$0.10 (4.35%)	2.30	2.40	3.27K
2022-05-16	2.44	2.30	↓$0.14 (-5.74%)	2.30	2.44	8.86K
2022-05-13	2.30	2.36	↑$0.06 (2.61%)	2.30	2.36	15.23K
2022-05-12	2.25	2.37	↑$0.12 (5.33%)	2.22	2.38	9.39K
2022-05-11	2.25	2.31	↑$0.06 (2.67%)	2.25	2.38	27.22K
2022-05-10	2.38	2.38	↑$0.00 (0.00%)	2.30	2.40	27.41K
2022-05-09	2.57	2.40	↓$0.17 (-6.61%)	2.38	2.57	6.23K
2022-05-06	2.54	2.55	↑$0.01 (0.39%)	2.44	2.57	9.78K
2022-05-05	2.57	2.61	↑$0.04 (1.56%)	2.52	2.61	6.31K
2022-05-04	2.62	2.58	↓$0.04 (-1.53%)	2.55	2.64	14.95K
2022-05-03	2.52	2.59	↑$0.07 (2.78%)	2.49	2.59	9.38K
2022-05-02	2.53	2.51	↓$0.02 (-0.81%)	2.41	2.53	20.51K
2022-04-29	2.63	2.50	↓$0.13 (-4.94%)	2.48	2.63	14.05K
2022-04-28	2.51	2.63	↑$0.12 (4.78%)	2.47	2.64	24.37K
2022-04-27	2.45	2.55	↑$0.10 (4.29%)	2.41	2.55	23.71K
2022-04-26	2.69	2.48	↓$0.21 (-7.81%)	2.48	2.69	21.28K
2022-04-25	2.39	2.50	↑$0.11 (4.68%)	2.37	2.53	36.97K
2022-04-22	2.50	2.44	↓$0.06 (-2.40%)	2.32	2.50	71.18K
2022-04-21	2.60	2.56	↓$0.04 (-1.54%)	2.48	2.63	42.09K
2022-04-20	2.78	2.62	↓$0.16 (-5.76%)	2.52	2.80	332.96K
2022-04-19	2.39	2.45	↑$0.06 (2.51%)	2.39	2.48	25.60K
2022-04-18	2.37	2.39	↑$0.02 (0.84%)	2.26	2.40	53.56K
2022-04-14	2.42	2.43	↑$0.01 (0.41%)	2.37	2.43	48.31K
2022-04-13	2.41	2.46	↑$0.05 (2.07%)	2.36	2.48	24.45K
2022-04-12	2.32	2.41	↑$0.09 (3.88%)	2.32	2.50	50.33K
2022-04-11	2.50	2.49	↓$0.01 (-0.40%)	2.46	2.54	29.62K
2022-04-08	2.65	2.50	↓$0.15 (-5.66%)	2.50	2.66	30.08K
2022-04-07	2.70	2.65	↓$0.05 (-1.85%)	2.62	2.73	17.11K
2022-04-06	2.81	2.70	↓$0.11 (-3.91%)	2.68	2.84	27.45K