Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CPI Aerostructures, Inc. Common Stock (NY:CVU)

3.250 -0.080 (-2.40%)

Official Closing Price Updated: 4:10 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	3.570	3.652	3.330	3.330	124,294	-0.23(-6.46%)
Apr 02, 2026	3.302	3.570	3.302	3.560	116,665	+0.15(+4.40%)
Apr 01, 2026	3.420	3.800	3.300	3.410	283,181	-0.51(-13.01%)
Mar 31, 2026	3.530	3.950	3.530	3.920	89,456	+0.19(+5.09%)
Mar 30, 2026	4.010	4.010	3.700	3.730	155,696	-0.26(-6.52%)
Mar 27, 2026	4.220	4.276	3.860	3.990	65,912	-0.20(-4.77%)
Mar 26, 2026	4.200	4.290	4.120	4.190	59,419	-0.03(-0.71%)
Mar 25, 2026	4.160	4.280	4.131	4.220	55,774	+0.06(+1.44%)
Mar 24, 2026	4.120	4.290	4.120	4.160	20,823	+0.03(+0.73%)
Mar 23, 2026	4.100	4.360	4.060	4.130	89,541	+0.07(+1.72%)
Mar 20, 2026	4.230	4.250	3.910	4.060	148,608	-0.18(-4.25%)
Mar 19, 2026	4.360	4.465	4.070	4.240	128,638	-0.12(-2.75%)
Mar 18, 2026	4.490	4.550	4.360	4.360	56,676	-0.10(-2.24%)
Mar 17, 2026	4.450	4.700	4.310	4.460	78,415	+0.02(+0.45%)
Mar 16, 2026	4.550	4.716	4.420	4.440	73,597	-0.08(-1.77%)
Mar 13, 2026	4.710	4.710	4.420	4.520	90,053	-0.13(-2.80%)
Mar 12, 2026	4.750	4.780	4.530	4.650	109,797	-0.09(-1.90%)
Mar 11, 2026	4.820	4.936	4.620	4.740	151,047	-0.07(-1.46%)
Mar 10, 2026	4.810	5.040	4.600	4.810	257,414	+0.00(+0.00%)
Mar 09, 2026	4.640	5.060	4.500	4.810	305,479	+0.17(+3.66%)
Mar 06, 2026	4.530	4.805	4.402	4.640	148,412	+0.08(+1.75%)
Mar 05, 2026	4.810	4.848	4.400	4.560	206,010	-0.28(-5.79%)
Mar 04, 2026	4.950	5.400	4.660	4.840	904,432	+0.32(+7.08%)
Mar 03, 2026	4.300	4.740	4.300	4.520	321,649	+0.28(+6.60%)
Mar 02, 2026	4.090	4.340	4.032	4.240	99,560	+0.11(+2.66%)
Feb 27, 2026	3.940	4.150	3.850	4.130	71,528	+0.15(+3.77%)
Feb 26, 2026	3.900	4.005	3.830	3.980	48,734	+0.12(+3.11%)
Feb 25, 2026	4.100	4.100	3.800	3.860	57,462	-0.26(-6.31%)
Feb 24, 2026	4.000	4.310	4.000	4.120	117,209	+0.16(+4.04%)
Feb 23, 2026	4.020	4.090	3.800	3.960	35,297	-0.11(-2.70%)
Feb 20, 2026	4.050	4.200	3.950	4.070	39,935	-0.04(-0.97%)
Feb 19, 2026	4.050	4.220	3.990	4.110	50,988	+0.12(+3.01%)
Feb 18, 2026	3.880	4.180	3.860	3.990	64,583	+0.13(+3.37%)
Feb 17, 2026	3.900	4.000	3.800	3.860	39,634	-0.03(-0.77%)
Feb 13, 2026	3.780	3.900	3.712	3.890	30,245	+0.13(+3.46%)
Feb 12, 2026	3.850	3.910	3.670	3.760	12,202	-0.06(-1.57%)
Feb 11, 2026	3.840	3.950	3.800	3.820	23,041	+0.04(+1.06%)
Feb 10, 2026	3.700	3.970	3.650	3.780	31,537	+0.09(+2.44%)
Feb 09, 2026	3.710	3.810	3.650	3.690	46,137	-0.02(-0.54%)
Feb 06, 2026	3.550	3.850	3.530	3.710	53,540	+0.11(+3.06%)
Feb 05, 2026	3.790	3.750	3.600	3.600	111,353	-0.21(-5.51%)
Feb 04, 2026	3.915	3.915	3.706	3.810	62,926	-0.06(-1.55%)
Feb 03, 2026	3.850	4.033	3.810	3.870	69,718	+0.04(+1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CPI Aerostructures, Inc. Common Stock (NY:CVU)

Historical Prices