NYSE:CVU | Historical Stock Price | CPI AEROSTRUCTURES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.87$3.70$7.29$14.37$28.351992-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$9.25$9.2549,800——
2016-12-29$9.75$9.7553,200——
2016-12-28$9.30$9.3058,300——
2016-12-27$9.70$9.7098,600——
2016-12-23$9.70$9.7080,300——
2016-12-22$8.80$8.8097,700——
2016-12-21$8.75$8.7571,600——
2016-12-20$8.75$8.7569,800——
2016-12-19$8.60$8.6047,200——
2016-12-16$8.00$8.0025,700——
2016-12-15$8.10$8.1012,300——
2016-12-14$7.95$7.9515,500——
2016-12-13$8.00$8.0047,400——
2016-12-12$8.05$8.0578,900——
2016-12-09$7.90$7.9063,800——
2016-12-08$7.95$7.95101,100——
2016-12-07$7.60$7.6098,800——
2016-12-06$7.55$7.55144,200——
2016-12-05$7.00$7.0096,500——
2016-12-02$6.98$6.9840,800——
2016-12-01$6.90$6.9026,700——
2016-11-30$7.00$7.0018,900——
2016-11-29$6.95$6.959,700——
2016-11-28$6.85$6.8510,700——
2016-11-25$6.95$6.957,300——
2016-11-23$7.00$7.0010,600——
2016-11-22$6.90$6.909,300——
2016-11-21$7.00$7.0028,300——
2016-11-18$6.85$6.8559,600——
2016-11-17$7.00$7.007,200——
2016-11-16$7.20$7.2013,100——
2016-11-15$7.83$7.835,800——
2016-11-14$7.65$7.655,400——
2016-11-11$7.65$7.658,000——
2016-11-10$7.40$7.4026,100——
2016-11-09$6.92$6.9227,400——
2016-11-08$6.70$6.7041,100——
2016-11-07$6.75$6.7510,900——
2016-11-04$6.50$6.502,900——
2016-11-03$6.50$6.501,000——
2016-11-02$6.60$6.602,600——
2016-11-01$6.65$6.6510,000——
2016-10-31$6.75$6.75800——
2016-10-28$6.65$6.651,000——
2016-10-27$6.75$6.751,000——
2016-10-26$6.65$6.656,200——
2016-10-25$6.79$6.791,400——
2016-10-24$6.87$6.8710,300——
2016-10-21$6.60$6.604,000——
2016-10-20$6.48$6.4811,700——
2016-10-19$6.67$6.67800——
2016-10-18$6.62$6.622,600——
2016-10-17$6.67$6.67600——
2016-10-14$6.68$6.68800——
2016-10-13$6.75$6.757,200——
2016-10-12$6.83$6.83500——
2016-10-11$6.53$6.534,100——
2016-10-10$6.70$6.7027,000——
2016-10-07$6.87$6.871,100——
2016-10-06$6.75$6.751,100——
2016-10-05$6.78$6.782,500——
2016-10-04$6.79$6.791,600——
2016-10-03$6.96$6.9619,100——
2016-09-30$6.86$6.861,100——
2016-09-29$6.87$6.873,500——
2016-09-28$6.75$6.755,100——
2016-09-27$6.62$6.622,400——
2016-09-26$6.49$6.491,100——
2016-09-23$6.51$6.515,500——
2016-09-22$6.51$6.5113,100——
2016-09-21$6.47$6.470——
2016-09-20$6.47$6.471,000——
2016-09-19$6.42$6.426,400——
2016-09-16$6.35$6.3536,500——
2016-09-15$6.49$6.497,400——
2016-09-14$6.76$6.7625,800——
2016-09-13$6.80$6.805,800——
2016-09-12$6.78$6.7824,100——
2016-09-09$6.88$6.8811,000——
2016-09-08$6.88$6.883,600——
2016-09-07$6.90$6.9025,200——
2016-09-06$6.77$6.7713,900——
2016-09-02$6.39$6.397,100——
2016-09-01$6.44$6.444,800——
2016-08-31$6.32$6.3227,000——
2016-08-30$6.31$6.3127,200——
2016-08-29$6.52$6.528,500——
2016-08-26$6.58$6.5814,700——
2016-08-25$6.54$6.5426,500——
2016-08-24$6.60$6.6033,000——
2016-08-23$6.56$6.5633,300——
2016-08-22$6.52$6.524,300——
2016-08-19$6.48$6.4810,000——
2016-08-18$6.54$6.5440,600——
2016-08-17$6.62$6.6212,100——
2016-08-16$6.71$6.714,500——
2016-08-15$6.70$6.7013,300——
2016-08-12$6.85$6.8542,500——
2016-08-11$6.79$6.7914,900——
2016-08-10$6.79$6.7910,700——
2016-08-09$6.92$6.927,400——
2016-08-08$7.06$7.062,300——
2016-08-05$6.98$6.982,300——
2016-08-04$6.96$6.9635,200——
2016-08-03$6.67$6.671,000——
2016-08-02$6.65$6.651,000——
2016-08-01$6.60$6.600——
2016-07-29$6.60$6.604,900——
2016-07-28$6.65$6.65100——
2016-07-27$6.60$6.603,800——
2016-07-26$6.50$6.5015,100——
2016-07-25$6.59$6.592,200——
2016-07-22$6.55$6.557,200——
2016-07-21$6.62$6.622,100——
2016-07-20$6.60$6.60100——
2016-07-19$6.65$6.653,100——
2016-07-18$6.56$6.56600——
2016-07-15$6.65$6.651,800——
2016-07-14$6.54$6.542,600——
2016-07-13$6.63$6.632,300——
2016-07-12$6.87$6.873,600——
2016-07-11$7.05$7.058,700——
2016-07-08$7.00$7.0012,200——
2016-07-07$6.80$6.802,900——
2016-07-06$7.29$7.2966,400——
2016-07-05$6.70$6.704,100——
2016-07-01$6.45$6.4524,600——
2016-06-30$6.15$6.154,900——
2016-06-29$6.18$6.1810,000——
2016-06-28$6.19$6.1911,800——
2016-06-27$6.05$6.0512,100——
2016-06-24$5.85$5.859,200——
2016-06-23$6.10$6.103,400——
2016-06-22$6.25$6.256,700——
2016-06-21$6.22$6.2211,400——
2016-06-20$6.30$6.3010,300——
2016-06-17$6.20$6.202,200——
2016-06-16$6.33$6.33700——
2016-06-15$6.39$6.394,200——
2016-06-14$6.32$6.3216,200——
2016-06-13$6.33$6.335,800——
2016-06-10$6.31$6.3111,200——
2016-06-09$6.25$6.2542,700——
2016-06-08$6.50$6.5065,100——
2016-06-07$6.06$6.0648,500——
2016-06-06$6.15$6.154,100——
2016-06-03$6.19$6.191,200——
2016-06-02$6.19$6.193,300——
2016-06-01$6.22$6.221,800——
2016-05-31$6.20$6.208,300——
2016-05-27$6.55$6.5559,900——
2016-05-26$6.55$6.553,300——
2016-05-25$6.64$6.6434,600——
2016-05-24$6.31$6.3157,100——
2016-05-23$6.80$6.8044,100——
2016-05-20$5.69$5.6911,700——
2016-05-19$5.62$5.6210,200——
2016-05-18$5.75$5.752,900——
2016-05-17$5.73$5.7341,900——
2016-05-16$5.70$5.704,600——
2016-05-13$5.66$5.669,000——
2016-05-12$5.55$5.559,100——
2016-05-11$5.50$5.5014,600——
2016-05-10$5.50$5.5081,300——
2016-05-09$6.65$6.6512,200——
2016-05-06$6.58$6.589,000——
2016-05-05$6.53$6.5318,300——
2016-05-04$6.58$6.5815,100——
2016-05-03$6.74$6.7411,900——
2016-05-02$6.65$6.65154,600——
2016-04-29$6.90$6.9025,300——
2016-04-28$6.81$6.8129,900——
2016-04-27$6.80$6.8024,100——
2016-04-26$6.97$6.9730,200——
2016-04-25$6.75$6.7563,200——
2016-04-22$6.90$6.9054,400——
2016-04-21$7.16$7.168,900——
2016-04-20$7.28$7.2844,600——
2016-04-19$7.00$7.0032,800——
2016-04-18$6.95$6.957,600——
2016-04-15$6.93$6.934,600——
2016-04-14$7.16$7.161,600——
2016-04-13$7.15$7.153,100——
2016-04-12$6.91$6.9110,100——
2016-04-11$7.04$7.0415,400——
2016-04-08$7.16$7.1628,700——
2016-04-07$7.26$7.2640,400——
2016-04-06$7.53$7.5317,700——
2016-04-05$7.37$7.3731,900——
2016-04-04$8.00$8.00102,300——
2016-04-01$7.66$7.6673,800——
2016-03-31$7.33$7.3346,600——
2016-03-30$7.46$7.4635,300——
2016-03-29$7.15$7.1566,200——
2016-03-28$6.93$6.93155,600——
2016-03-24$7.25$7.2519,900——
2016-03-23$7.08$7.0839,700——
2016-03-22$7.25$7.2527,400——
2016-03-21$7.41$7.4149,800——
2016-03-18$7.66$7.6627,300——
2016-03-17$7.84$7.8410,100——
2016-03-16$7.82$7.8223,600——
2016-03-15$8.15$8.158,800——
2016-03-14$7.93$7.9353,500——
2016-03-11$8.17$8.1728,400——
2016-03-10$8.01$8.012,200——
2016-03-09$7.92$7.9228,500——
2016-03-08$8.03$8.0319,100——
2016-03-07$8.36$8.369,700——
2016-03-04$8.22$8.226,900——
2016-03-03$8.05$8.0535,900——
2016-03-02$9.20$9.2030,800——
2016-03-01$8.92$8.9229,900——
2016-02-29$8.85$8.8510,200——
2016-02-26$8.77$8.775,800——
2016-02-25$8.66$8.662,800——
2016-02-24$8.62$8.6216,600——
2016-02-23$8.52$8.5213,100——
2016-02-22$8.40$8.406,500——
2016-02-19$8.20$8.2011,100——
2016-02-18$8.25$8.255,200——
2016-02-17$8.30$8.302,400——
2016-02-16$8.20$8.20900——
2016-02-12$8.30$8.302,300——
2016-02-11$8.13$8.132,500——
2016-02-10$8.34$8.344,000——
2016-02-09$8.18$8.1824,500——
2016-02-08$8.25$8.2513,800——
2016-02-05$8.68$8.687,400——
2016-02-04$8.68$8.684,200——
2016-02-03$8.75$8.754,700——
2016-02-02$8.80$8.802,800——
2016-02-01$8.86$8.868,000——
2016-01-29$8.76$8.7615,200——
2016-01-28$8.88$8.8812,600——
2016-01-27$8.71$8.717,700——
2016-01-26$8.72$8.7218,000——
2016-01-25$8.75$8.7512,200——
2016-01-22$8.45$8.455,100——
2016-01-21$8.11$8.1117,300——
2016-01-20$8.25$8.258,300——
2016-01-19$8.38$8.386,300——
2016-01-15$8.43$8.4311,500——
2016-01-14$8.52$8.5210,900——
2016-01-13$8.68$8.688,800——
2016-01-12$8.98$8.982,400——
2016-01-11$8.99$8.9913,800——
2016-01-08$9.18$9.183,400——
2016-01-07$9.28$9.282,200——
2016-01-06$9.21$9.215,300——
2016-01-05$9.47$9.477,500——
2016-01-04$9.66$9.6610,500——