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

Cps Technologies (NQ: CPSH )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 2.910 2.950 2.895 2.910 13,753 +0.02(+0.69%)
Jul 28, 2023 2.840 2.939 2.811 2.890 25,308 +0.07(+2.48%)
Jul 27, 2023 2.890 2.950 2.820 2.820 33,498 -0.08(-2.76%)
Jul 26, 2023 2.850 2.933 2.850 2.900 14,245 +0.05(+1.75%)
Jul 25, 2023 2.930 2.990 2.850 2.850 30,199 -0.08(-2.73%)
Jul 24, 2023 2.980 3.040 2.910 2.930 44,110 +0.01(+0.34%)
Jul 21, 2023 2.840 2.995 2.840 2.920 21,374 +0.05(+1.74%)
Jul 20, 2023 2.860 2.950 2.850 2.870 15,703 -0.03(-1.03%)
Jul 19, 2023 2.880 2.990 2.840 2.900 23,169 -0.01(-0.34%)
Jul 18, 2023 2.840 2.960 2.840 2.910 20,998 +0.02(+0.69%)
Jul 17, 2023 2.820 2.954 2.800 2.890 19,127 +0.04(+1.40%)
Jul 14, 2023 2.910 2.978 2.850 2.850 11,557 -0.11(-3.72%)
Jul 13, 2023 2.940 2.977 2.860 2.960 21,430 +0.03(+1.02%)
Jul 12, 2023 2.850 2.950 2.850 2.930 24,053 +0.08(+2.93%)
Jul 11, 2023 2.770 2.860 2.760 2.847 41,030 +0.10(+3.52%)
Jul 10, 2023 2.790 2.840 2.750 2.750 12,398 -0.03(-1.08%)
Jul 07, 2023 2.797 2.889 2.711 2.780 19,821 +0.01(+0.36%)
Jul 06, 2023 2.770 2.800 2.760 2.770 23,564 -0.05(-1.77%)
Jul 05, 2023 2.760 2.890 2.760 2.820 9,259 -0.02(-0.70%)
Jul 03, 2023 2.750 2.860 2.750 2.840 13,607 +0.04(+1.43%)
Jun 30, 2023 2.850 2.940 2.700 2.800 41,994 -0.05(-1.75%)
Jun 29, 2023 2.810 2.910 2.800 2.850 11,035 +0.00(+0.00%)
Jun 28, 2023 2.870 2.920 2.769 2.850 13,489 -0.03(-1.04%)
Jun 27, 2023 2.660 2.920 2.660 2.880 81,419 +0.18(+6.67%)
Jun 26, 2023 2.800 2.850 2.660 2.700 171,054 -0.15(-5.26%)
Jun 23, 2023 2.850 2.905 2.767 2.850 71,123 -0.04(-1.41%)
Jun 22, 2023 2.910 3.020 2.876 2.891 26,301 -0.06(-2.01%)
Jun 21, 2023 2.910 3.010 2.850 2.950 47,204 +0.00(+0.00%)
Jun 20, 2023 3.010 3.094 2.900 2.950 54,478 -0.10(-3.28%)
Jun 16, 2023 3.010 3.110 3.000 3.050 30,814 +0.01(+0.39%)
Jun 15, 2023 2.910 3.040 2.900 3.038 42,732 +0.12(+4.04%)
Jun 14, 2023 2.900 3.020 2.900 2.920 13,214 -0.01(-0.34%)
Jun 13, 2023 3.010 3.060 2.930 2.930 11,036 -0.10(-3.30%)
Jun 12, 2023 2.920 3.090 2.920 3.030 19,276 +0.08(+2.71%)
Jun 09, 2023 2.930 3.014 2.930 2.950 22,482 -0.03(-1.01%)
Jun 08, 2023 2.950 3.070 2.900 2.980 29,211 -0.02(-0.67%)
Jun 07, 2023 3.084 3.084 3.000 3.000 12,259 -0.09(-2.91%)
Jun 06, 2023 3.000 3.150 2.985 3.090 24,676 +0.04(+1.31%)
Jun 05, 2023 3.010 3.140 2.984 3.050 14,397 +0.02(+0.66%)
Jun 02, 2023 2.920 3.110 2.910 3.030 17,349 +0.10(+3.41%)
Jun 01, 2023 2.910 2.975 2.905 2.930 16,059 -0.02(-0.68%)
May 31, 2023 3.010 3.080 2.910 2.950 39,283 -0.08(-2.64%)
May 30, 2023 3.020 3.080 3.000 3.030 10,680 +0.00(+0.00%)
May 26, 2023 3.100 3.100 3.013 3.030 33,336 -0.07(-2.26%)
May 25, 2023 3.150 3.200 3.060 3.100 11,789 -0.09(-2.82%)
May 24, 2023 3.110 3.220 3.110 3.190 16,413 -0.04(-1.09%)
May 23, 2023 3.338 3.338 3.020 3.225 33,978 +0.02(+0.78%)
May 22, 2023 3.250 3.340 3.170 3.200 31,673 -0.05(-1.54%)
May 19, 2023 2.950 3.500 2.924 3.250 127,329 +0.28(+9.43%)
May 18, 2023 2.980 3.000 2.890 2.970 17,190 -0.02(-0.67%)
May 17, 2023 2.870 3.000 2.870 2.990 20,788 +0.06(+2.05%)
May 16, 2023 2.950 2.980 2.910 2.930 21,666 -0.07(-2.33%)
May 15, 2023 2.940 3.000 2.900 3.000 27,256 +0.05(+1.69%)
May 12, 2023 2.934 2.970 2.877 2.950 57,082 +0.01(+0.34%)
May 11, 2023 2.900 3.000 2.860 2.940 26,071 -0.04(-1.34%)
May 10, 2023 2.760 2.980 2.745 2.980 74,749 +0.21(+7.58%)
May 09, 2023 2.740 2.826 2.740 2.770 20,187 -0.01(-0.36%)
May 08, 2023 2.790 2.850 2.710 2.780 26,087 -0.01(-0.36%)
May 05, 2023 2.675 2.800 2.675 2.790 38,288 +0.16(+6.08%)
May 04, 2023 2.620 2.650 2.600 2.630 23,549 +0.01(+0.38%)
May 03, 2023 2.650 2.700 2.620 2.620 65,723 -0.06(-2.24%)
May 02, 2023 2.670 2.730 2.670 2.680 28,580 -0.05(-1.83%)
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.