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

Cps Technologies (NQ: CPSH )

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 2.680 2.870 2.680 2.730 25,181 +0.02(+0.74%)
Apr 28, 2023 2.650 2.730 2.650 2.710 20,938 +0.06(+2.26%)
Apr 27, 2023 2.660 2.685 2.650 2.650 17,727 -0.02(-0.75%)
Apr 26, 2023 2.660 2.690 2.635 2.670 14,929 +0.01(+0.38%)
Apr 25, 2023 2.720 2.720 2.621 2.660 23,523 -0.07(-2.56%)
Apr 24, 2023 2.650 2.730 2.650 2.730 20,078 +0.07(+2.63%)
Apr 21, 2023 2.690 2.727 2.650 2.660 17,693 +0.01(+0.38%)
Apr 20, 2023 2.640 2.740 2.640 2.650 15,372 -0.01(-0.38%)
Apr 19, 2023 2.660 2.710 2.639 2.660 30,282 -0.03(-1.12%)
Apr 18, 2023 2.720 2.783 2.680 2.690 20,917 -0.03(-1.10%)
Apr 17, 2023 2.760 2.800 2.720 2.720 10,557 -0.06(-2.16%)
Apr 14, 2023 2.830 2.860 2.760 2.780 23,954 -0.07(-2.46%)
Apr 13, 2023 2.808 2.890 2.808 2.850 6,905 +0.05(+1.79%)
Apr 12, 2023 2.880 2.900 2.770 2.800 26,307 -0.08(-2.78%)
Apr 11, 2023 2.820 2.910 2.790 2.880 25,190 +0.03(+1.05%)
Apr 10, 2023 2.820 2.890 2.820 2.850 9,056 -0.02(-0.70%)
Apr 06, 2023 2.840 2.890 2.780 2.870 11,594 -0.01(-0.34%)
Apr 05, 2023 2.875 2.930 2.830 2.880 9,914 -0.05(-1.71%)
Apr 04, 2023 2.920 2.930 2.850 2.930 8,729 +0.01(+0.34%)
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.