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

Cps Technologies (NQ: CPSH )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 2.270 2.355 2.270 2.330 7,165 +0.03(+1.30%)
Nov 29, 2023 2.270 2.408 2.260 2.300 11,370 +0.01(+0.43%)
Nov 28, 2023 2.270 2.320 2.270 2.290 11,783 -0.02(-0.86%)
Nov 27, 2023 2.350 2.390 2.310 2.310 16,459 -0.02(-0.86%)
Nov 24, 2023 2.260 2.370 2.260 2.330 9,863 -0.08(-3.32%)
Nov 22, 2023 2.330 2.429 2.330 2.410 8,244 +0.03(+1.26%)
Nov 21, 2023 2.350 2.420 2.334 2.380 36,947 +0.01(+0.42%)
Nov 20, 2023 2.210 2.400 2.210 2.370 87,891 +0.05(+2.16%)
Nov 17, 2023 2.390 2.390 2.250 2.320 56,342 -0.03(-1.28%)
Nov 16, 2023 2.370 2.401 2.350 2.350 14,341 -0.05(-2.08%)
Nov 15, 2023 2.410 2.430 2.380 2.400 7,016 +0.00(+0.00%)
Nov 14, 2023 2.400 2.430 2.390 2.400 11,481 +0.02(+1.05%)
Nov 13, 2023 2.360 2.400 2.360 2.375 12,440 -0.00(-0.21%)
Nov 10, 2023 2.390 2.420 2.370 2.380 17,406 -0.04(-1.65%)
Nov 09, 2023 2.420 2.500 2.401 2.420 25,712 -0.03(-1.22%)
Nov 08, 2023 2.440 2.520 2.430 2.450 17,591 -0.03(-1.41%)
Nov 07, 2023 2.441 2.490 2.441 2.485 17,671 +0.03(+1.43%)
Nov 06, 2023 2.460 2.570 2.450 2.450 30,645 -0.05(-2.20%)
Nov 03, 2023 2.450 2.590 2.450 2.505 42,143 +0.06(+2.66%)
Nov 02, 2023 2.610 2.668 2.440 2.440 71,113 -0.24(-8.96%)
Nov 01, 2023 2.650 2.680 2.600 2.680 15,718 +0.02(+0.75%)
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 -0.01(-0.35%)
Sep 06, 2023 2.855 2.900 2.780 2.840 42,410 -0.04(-1.39%)
Sep 05, 2023 2.830 3.080 2.650 2.880 277,573 +0.13(+4.73%)
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.