Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.800 1.950 1.800 1.950 11,202 +0.15(+8.33%)
May 27, 2016 1.760 1.800 1.800 1.800 9,200 +0.05(+2.86%)
May 26, 2016 1.750 1.820 1.750 1.750 4,920 +0.00(+0.00%)
May 25, 2016 1.750 1.750 1.750 1.750 2,067 -0.05(-2.78%)
May 13, 2016 1.700 1.800 1.800 1.800 3 -0.17(-8.63%)
May 11, 2016 1.960 1.970 1.970 1.970 1,900 +0.05(+2.60%)
May 10, 2016 1.660 1.950 1.800 1.920 4,500 +0.12(+6.67%)
May 09, 2016 1.846 1.846 1.630 1.800 11,745 -0.10(-5.27%)
May 06, 2016 2.000 2.030 1.630 1.900 58,057 -0.34(-15.18%)
May 04, 2016 2.200 2.240 2.240 2.240 500 +0.00(+0.00%)
May 03, 2016 2.240 2.240 2.240 2.240 128 -0.01(-0.44%)
May 02, 2016 2.180 2.380 2.180 2.250 34,660 +0.08(+3.69%)
Apr 29, 2016 2.110 2.170 2.070 2.170 10,563 +0.06(+2.84%)
Apr 28, 2016 2.010 2.110 2.000 2.110 4,867 +0.10(+4.98%)
Apr 27, 2016 2.010 2.010 2.010 2.010 300 +0.05(+2.45%)
Apr 26, 2016 1.940 1.970 1.940 1.962 1,075 -0.05(-2.38%)
Apr 25, 2016 2.009 2.010 2.009 2.010 3,800 +0.05(+2.55%)
Apr 22, 2016 1.960 1.960 1.960 1.960 135 +0.05(+2.62%)
Apr 21, 2016 1.910 1.910 1.910 1.910 200 -0.07(-3.54%)
Apr 20, 2016 1.980 1.980 1.980 1.980 205 +0.03(+1.54%)
Apr 19, 2016 1.980 1.980 1.920 1.950 5,700 -0.01(-0.52%)
Apr 18, 2016 1.820 2.010 1.750 1.960 8,296 +0.13(+7.10%)
Apr 15, 2016 1.810 2.100 1.800 1.830 57,910 -0.01(-0.54%)
Apr 14, 2016 1.750 1.840 1.750 1.840 1,168 +0.05(+2.80%)
Apr 13, 2016 1.790 1.790 1.790 1.790 567 -0.11(-5.80%)
Apr 11, 2016 1.900 1.900 1.900 1.900 200 -0.09(-4.37%)
Apr 08, 2016 1.987 1.987 1.987 1.987 100 +0.13(+6.82%)
Apr 06, 2016 1.880 1.860 1.860 1.860 1,600 -0.03(-1.59%)
Apr 05, 2016 1.999 1.999 1.840 1.890 1,400 -0.02(-1.05%)
Apr 04, 2016 2.000 2.050 1.860 1.910 1,282 -0.04(-2.05%)
Apr 01, 2016 2.000 2.100 1.850 1.950 16,637 +0.23(+13.37%)
Mar 31, 2016 1.870 1.940 1.710 1.720 5,455 -0.05(-2.82%)
Mar 30, 2016 1.850 1.940 1.770 1.770 20,168 +0.07(+4.12%)
Mar 29, 2016 1.790 1.790 1.700 1.700 3,418 -0.05(-2.86%)
Mar 28, 2016 1.770 1.770 1.720 1.750 27,373 -0.01(-0.56%)
Mar 24, 2016 1.750 1.760 1.760 1.760 6,600 -0.01(-0.57%)
Mar 23, 2016 1.760 1.770 1.730 1.770 3,941 +0.01(+0.57%)
Mar 22, 2016 1.760 1.760 1.760 1.760 150 -0.04(-2.22%)
Mar 18, 2016 1.840 1.800 1.800 1.800 40 +0.03(+1.51%)
Mar 17, 2016 1.773 1.773 1.773 1.773 1,675 +0.06(+3.70%)
Mar 16, 2016 1.750 1.887 1.700 1.710 7,393 -0.11(-6.04%)
Mar 15, 2016 1.824 1.824 1.820 1.820 298 -0.08(-4.21%)
Mar 14, 2016 1.910 1.910 1.900 1.900 2,465 -0.09(-4.52%)
Mar 11, 2016 1.877 1.990 1.700 1.990 5,041 +0.24(+13.39%)
Mar 10, 2016 1.755 1.755 1.755 1.755 202 -0.20(-10.00%)
Mar 09, 2016 2.090 2.090 1.950 1.950 2,947 +0.00(+0.00%)
Mar 08, 2016 1.860 1.950 1.860 1.950 687 +0.09(+4.84%)
Mar 07, 2016 1.730 1.975 1.730 1.860 6,990 +0.20(+12.05%)
Mar 04, 2016 1.940 1.960 1.430 1.660 20,985 -0.43(-20.57%)
Mar 03, 2016 2.080 2.090 2.080 2.090 364 +0.18(+9.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.