Skip to main content

Cps Technologies (NQ: CPSH )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.780 2.850 2.720 2.720 28,701 -0.08(-2.86%)
Aug 30, 2023 2.760 2.820 2.760 2.800 13,861 +0.04(+1.45%)
Aug 29, 2023 2.750 2.800 2.690 2.760 21,906 -0.03(-1.08%)
Aug 28, 2023 2.710 2.790 2.710 2.790 8,367 +0.01(+0.36%)
Aug 25, 2023 2.760 2.785 2.690 2.780 8,202 -0.00(-0.00%)
Aug 24, 2023 2.710 2.800 2.710 2.780 22,390 +0.04(+1.46%)
Aug 23, 2023 2.660 2.770 2.660 2.740 16,836 +0.05(+1.86%)
Aug 22, 2023 2.670 2.740 2.611 2.690 23,131 +0.02(+0.75%)
Aug 21, 2023 2.660 2.700 2.616 2.670 37,868 -0.01(-0.37%)
Aug 18, 2023 2.650 2.720 2.580 2.680 25,337 +0.00(+0.00%)
Aug 17, 2023 2.810 2.810 2.670 2.680 15,420 -0.08(-2.90%)
Aug 16, 2023 2.780 2.830 2.740 2.760 17,991 -0.03(-1.08%)
Aug 15, 2023 2.840 2.860 2.740 2.790 38,741 -0.07(-2.45%)
Aug 14, 2023 2.890 2.912 2.860 2.860 12,133 -0.05(-1.72%)
Aug 11, 2023 2.930 2.930 2.880 2.910 14,578 -0.01(-0.34%)
Aug 10, 2023 2.870 2.949 2.850 2.920 26,779 +0.05(+1.74%)
Aug 09, 2023 2.910 2.940 2.860 2.870 18,547 -0.06(-2.05%)
Aug 08, 2023 2.950 2.980 2.880 2.930 22,622 -0.02(-0.68%)
Aug 07, 2023 2.800 3.020 2.800 2.950 121,334 +0.14(+4.98%)
Aug 04, 2023 2.807 2.890 2.805 2.810 21,899 -0.05(-1.75%)
Aug 03, 2023 2.920 2.940 2.840 2.860 57,695 -0.05(-1.72%)
Aug 02, 2023 2.880 2.950 2.880 2.910 20,808 -0.02(-0.68%)
Aug 01, 2023 2.885 2.950 2.885 2.930 8,192 +0.02(+0.69%)
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%)
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.