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

Cps Technologies (NQ: CPSH )

1.790 +0.050 (+2.87%)
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 29, 2018 1.600 1.620 1.560 1.620 15,544 +0.02(+1.25%)
Jun 28, 2018 1.604 1.620 1.590 1.600 29,116 +0.02(+1.27%)
Jun 27, 2018 1.600 1.600 1.580 1.580 1,960 -0.02(-1.25%)
Jun 25, 2018 1.600 1.600 1.600 3 -0.02(-1.23%)
Jun 21, 2018 1.620 1.620 1.620 56 +0.09(+5.88%)
Jun 20, 2018 1.580 1.580 1.530 1.530 6,114 -0.06(-3.77%)
Jun 19, 2018 1.670 1.670 1.560 1.590 5,014 -0.01(-0.63%)
Jun 18, 2018 1.650 1.685 1.573 1.600 12,273 -0.05(-3.03%)
Jun 15, 2018 1.700 1.561 1.650 26,725 +0.09(+5.70%)
Jun 14, 2018 1.638 1.638 1.530 1.561 20,671 -0.03(-1.82%)
Jun 13, 2018 1.560 1.590 1.560 1.590 6,438 +0.03(+1.92%)
Jun 12, 2018 1.620 1.630 1.550 1.560 21,341 -0.06(-3.70%)
Jun 11, 2018 1.600 1.658 1.600 1.620 10,193 +0.03(+1.89%)
Jun 08, 2018 1.614 1.615 1.590 1.590 2,034 -0.05(-3.05%)
Jun 07, 2018 1.550 1.640 1.550 1.640 13,274 +0.09(+5.81%)
Jun 06, 2018 1.630 1.650 1.550 1.550 26,090 -0.09(-5.49%)
Jun 05, 2018 1.700 1.720 1.595 1.640 40,130 -0.01(-0.61%)
Jun 04, 2018 1.810 1.810 1.640 1.650 43,815 -0.12(-6.78%)
Jun 01, 2018 1.770 1.960 1.700 1.770 43,796 +0.01(+0.57%)
May 31, 2018 1.690 1.770 1.659 1.760 26,769 +0.11(+6.67%)
May 30, 2018 1.590 1.730 1.590 1.650 8,996 +0.00(+0.00%)
May 29, 2018 1.700 1.700 1.560 1.650 22,944 -0.03(-1.79%)
May 25, 2018 1.680 1.680 1.680 0 +0.01(+0.54%)
May 24, 2018 1.680 1.780 1.640 1.671 35,056 -0.02(-1.12%)
May 23, 2018 1.660 1.770 1.629 1.690 255,321 +0.04(+2.42%)
May 22, 2018 1.541 1.669 1.541 1.650 41,838 +0.08(+5.10%)
May 21, 2018 1.695 1.739 1.500 1.570 148,970 -0.07(-4.27%)
May 18, 2018 1.652 1.740 1.570 1.640 233,627 +0.01(+0.61%)
May 17, 2018 1.380 1.910 1.357 1.630 1,778,736 +0.32(+24.43%)
May 16, 2018 1.329 1.350 1.300 1.310 4,903 +0.01(+0.77%)
May 15, 2018 1.300 1.300 1.300 1.300 1,257 -0.01(-0.76%)
May 14, 2018 1.310 1.310 1.310 1.310 211 -0.04(-3.01%)
May 11, 2018 1.351 1.351 1.351 1.351 1,244 +0.00(+0.08%)
May 10, 2018 1.310 1.460 1.310 1.350 9,655 +0.05(+3.82%)
May 09, 2018 1.339 1.400 1.240 1.300 37,491 -0.02(-1.41%)
May 08, 2018 1.329 1.329 1.319 1.319 1,494 -0.03(-1.96%)
May 07, 2018 1.334 1.345 1.290 1.345 14,090 +0.01(+1.13%)
May 04, 2018 1.270 1.340 1.240 1.330 17,705 +0.02(+1.53%)
May 03, 2018 1.340 1.400 1.260 1.310 38,340 -0.05(-3.68%)
May 02, 2018 1.281 1.590 1.263 1.360 73,460 +0.14(+11.48%)
May 01, 2018 1.250 1.253 1.210 1.220 28,872 -0.06(-4.69%)
Apr 30, 2018 1.300 1.320 1.220 1.280 37,358 -0.01(-0.78%)
Apr 27, 2018 1.250 1.290 1.250 1.290 15,003 +0.03(+2.38%)
Apr 26, 2018 1.250 1.307 1.250 1.260 7,423 +0.02(+1.61%)
Apr 25, 2018 1.240 1.260 1.230 1.240 3,436 -0.06(-4.62%)
Apr 24, 2018 1.340 1.399 1.230 1.300 30,273 -0.05(-3.70%)
Apr 23, 2018 1.300 1.360 1.300 1.350 1,656 -0.01(-0.74%)
Apr 20, 2018 1.350 1.360 1.350 1.360 264 -0.02(-1.51%)
Apr 19, 2018 1.381 1.381 1.381 1.381 1,376 +0.00(+0.07%)
Apr 18, 2018 1.360 1.410 1.360 1.380 550 -0.01(-0.43%)
Apr 17, 2018 1.360 1.439 1.360 1.386 7,069 -0.00(-0.29%)
Apr 16, 2018 1.300 1.390 1.290 1.390 2,064 +0.08(+6.11%)
Apr 12, 2018 1.310 1.310 1.310 293 +0.03(+2.34%)
Apr 11, 2018 1.280 1.280 1.276 1.280 5,928 -0.01(-0.78%)
Apr 10, 2018 1.290 1.290 1.290 1.290 626 +0.00(+0.02%)
Apr 09, 2018 1.289 1.290 1.289 1.290 465 +0.00(+0.00%)
Apr 06, 2018 1.290 1.290 1.290 1.290 1,254 -0.02(-1.53%)
Apr 05, 2018 1.290 1.320 1.290 1.310 2,659 +0.05(+3.97%)
Apr 04, 2018 1.260 1.260 1.260 1.260 1,160 -0.03(-2.33%)
Apr 03, 2018 1.330 1.360 1.270 1.290 2,323 +0.00(+0.00%)
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.