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

Cps Technologies (NQ: CPSH )

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 2.500 2.670 2.490 2.660 13,742 +0.12(+4.72%)
Oct 30, 2023 2.470 2.550 2.440 2.540 51,447 +0.05(+2.02%)
Oct 27, 2023 2.530 2.570 2.430 2.490 31,203 -0.02(-0.80%)
Oct 26, 2023 2.530 2.580 2.510 2.510 13,128 -0.06(-2.33%)
Oct 25, 2023 2.550 2.590 2.500 2.570 20,388 +0.02(+0.78%)
Oct 24, 2023 2.570 2.620 2.550 2.550 17,288 -0.02(-0.78%)
Oct 23, 2023 2.600 2.670 2.560 2.570 83,105 -0.11(-4.10%)
Oct 20, 2023 2.580 2.722 2.580 2.680 17,159 +0.08(+3.08%)
Oct 19, 2023 2.610 2.660 2.600 2.600 9,457 -0.05(-1.89%)
Oct 18, 2023 2.650 2.700 2.640 2.650 15,250 -0.02(-0.75%)
Oct 17, 2023 2.650 2.705 2.650 2.670 23,627 +0.04(+1.52%)
Oct 16, 2023 2.690 2.710 2.630 2.630 16,180 +0.00(+0.00%)
Oct 13, 2023 2.740 2.810 2.630 2.630 9,546 -0.09(-3.31%)
Oct 12, 2023 2.730 2.750 2.700 2.720 4,678 -0.03(-1.09%)
Oct 11, 2023 2.780 2.833 2.750 2.750 22,521 -0.07(-2.48%)
Oct 10, 2023 2.770 2.820 2.691 2.820 17,246 +0.04(+1.44%)
Oct 09, 2023 2.690 2.800 2.690 2.780 28,373 +0.04(+1.46%)
Oct 06, 2023 2.700 2.780 2.650 2.740 19,733 -0.01(-0.36%)
Oct 05, 2023 2.670 2.750 2.670 2.750 8,412 +0.05(+1.85%)
Oct 04, 2023 2.730 2.760 2.650 2.700 9,859 -0.07(-2.53%)
Oct 03, 2023 2.720 2.780 2.711 2.770 11,994 -0.01(-0.36%)
Oct 02, 2023 2.780 2.780 2.700 2.780 28,721 +0.00(+0.00%)
Sep 29, 2023 2.740 2.790 2.740 2.780 19,430 +0.08(+2.96%)
Sep 28, 2023 2.660 2.745 2.660 2.700 7,155 +0.04(+1.50%)
Sep 27, 2023 2.750 2.760 2.660 2.660 12,287 +0.01(+0.38%)
Sep 26, 2023 2.690 2.850 2.650 2.650 46,570 -0.06(-2.21%)
Sep 25, 2023 2.707 2.740 2.690 2.710 11,523 -0.03(-1.09%)
Sep 22, 2023 2.720 2.749 2.710 2.740 8,696 +0.00(+0.00%)
Sep 21, 2023 2.700 2.740 2.690 2.740 15,941 +0.02(+0.74%)
Sep 20, 2023 2.740 2.785 2.710 2.720 6,247 -0.04(-1.45%)
Sep 19, 2023 2.810 2.810 2.720 2.760 24,651 -0.07(-2.47%)
Sep 18, 2023 2.840 2.840 2.770 2.830 25,838 -0.02(-0.70%)
Sep 15, 2023 2.830 2.860 2.820 2.850 20,604 +0.00(+0.00%)
Sep 14, 2023 2.810 2.860 2.810 2.850 21,775 +0.06(+2.15%)
Sep 13, 2023 2.850 2.880 2.790 2.790 67,644 -0.01(-0.36%)
Sep 12, 2023 2.750 2.890 2.750 2.800 66,334 +0.00(+0.00%)
Sep 11, 2023 2.760 2.850 2.760 2.800 29,044 +0.01(+0.36%)
Sep 08, 2023 2.810 2.855 2.760 2.790 48,666 -0.04(-1.41%)
Sep 07, 2023 2.790 2.940 2.790 2.830 46,019 -0.02(-0.56%)
Sep 06, 2023 2.855 2.900 2.780 2.846 42,410 -0.03(-1.18%)
Sep 05, 2023 2.830 3.080 2.650 2.880 277,573 +0.13(+4.73%)
Sep 01, 2023 2.700 2.880 2.700 2.750 9,157 +0.03(+1.10%)
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%)
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.