U.S. markets close in 4 hours 40 minutes

CPI Aerostructures, Inc. (CVU)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.73000.0000 (0.00%)
A partir del 11:04AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20242.70002.73002.73002.73002.7300323
24 abr 20242.67002.75002.67002.73002.730064,100
23 abr 20242.72002.78002.65002.67002.670053,700
22 abr 20242.64002.89002.60002.72002.7200151,900
19 abr 20242.66002.71002.52002.60002.600033,600
18 abr 20242.73002.76002.64002.70002.700030,900
17 abr 20242.72002.76002.66002.67002.670050,700
16 abr 20242.65002.85002.65002.71002.710056,100
15 abr 20242.88002.92002.67002.71002.7100113,000
12 abr 20242.76002.92002.76002.85002.850065,900
11 abr 20242.80002.94002.68002.79002.790095,200
10 abr 20242.60002.88002.60002.76002.7600279,500
09 abr 20242.59002.72002.50002.60002.6000108,700
08 abr 20242.40002.89002.40002.56002.5600911,900
05 abr 20242.35002.37002.32002.33002.33005,000
04 abr 20242.35002.39002.35002.38002.380011,100
03 abr 20242.21002.37002.21002.35002.350048,400
02 abr 20242.34002.34002.30002.33002.330015,300
01 abr 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 ene 20242.66002.79002.66002.70002.700029,000
30 ene 20242.70002.75002.65002.70002.700028,800
29 ene 20242.79002.79002.68002.75002.750040,100
26 ene 20242.75002.90002.72002.76002.760046,200
25 ene 20242.63002.79002.63002.75002.750050,800
24 ene 20242.71002.80002.60002.65002.650042,700
23 ene 20242.63002.80002.62002.66002.660072,700
22 ene 20242.57002.67002.51002.59002.5900353,300
19 ene 20242.50002.56002.48002.54002.540032,400
18 ene 20242.39002.53002.37002.52002.520032,100
17 ene 20242.40002.44002.38002.39002.390016,200
16 ene 20242.46002.50002.35002.41002.410027,700
12 ene 20242.50002.51002.45002.45002.450013,900
11 ene 20242.59002.63002.43002.43002.430029,800
10 ene 20242.68002.68002.58002.59002.590013,400
09 ene 20242.63002.67002.56002.64002.640026,100
08 ene 20242.67002.70002.60002.60002.600017,300
05 ene 20242.75002.79002.65002.65002.650020,200
04 ene 20242.79002.79002.70002.76002.760019,400
03 ene 20242.78002.91002.72002.77002.770033,700
02 ene 20242.83002.83002.75002.78002.780022,200
29 dic 20232.73002.79002.67002.73002.730038,200
28 dic 20232.66002.80002.66002.75002.750025,300
27 dic 20232.62002.79002.62002.71002.710029,200
26 dic 20232.57002.66002.57002.62002.620016,800
22 dic 20232.58002.59002.52002.59002.590015,700
21 dic 20232.57002.64002.56002.56002.560019,000
20 dic 20232.52002.58002.47002.52002.520014,900
19 dic 20232.54002.58002.26002.57002.570052,600
18 dic 20232.50002.64002.44002.51002.510063,300
15 dic 20232.59002.64002.50002.51002.510031,900
14 dic 20232.57002.67002.56002.60002.600058,300
13 dic 20232.50002.62002.50002.60002.600014,100
12 dic 20232.55002.57002.51002.53002.530037,100
11 dic 20232.62002.63002.51002.56002.560026,500
08 dic 20232.67002.68002.61002.64002.64009,900
07 dic 20232.68002.72002.59002.64002.640019,700
06 dic 20232.53002.69002.46002.60002.600044,200
05 dic 20232.46002.53002.44002.53002.530030,000
04 dic 20232.40002.47002.36002.47002.470053,500
01 dic 20232.35002.40002.33002.35002.350019,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...