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 (%)
Dec 29, 2023 2.350 2.380 2.310 2.350 40,442 -0.00(-0.21%)
Dec 28, 2023 2.330 2.400 2.330 2.355 36,078 -0.00(-0.21%)
Dec 27, 2023 2.400 2.420 2.300 2.360 47,246 -0.02(-0.84%)
Dec 26, 2023 2.350 2.440 2.350 2.380 16,975 +0.00(+0.00%)
Dec 22, 2023 2.360 2.420 2.360 2.380 23,764 -0.01(-0.41%)
Dec 21, 2023 2.340 2.400 2.340 2.390 16,675 +0.01(+0.42%)
Dec 20, 2023 2.360 2.440 2.330 2.380 19,857 -0.01(-0.42%)
Dec 19, 2023 2.370 2.420 2.356 2.390 22,457 +0.04(+1.70%)
Dec 18, 2023 2.320 2.404 2.280 2.350 29,203 +0.00(+0.00%)
Dec 15, 2023 2.360 2.440 2.350 2.350 23,569 -0.01(-0.42%)
Dec 14, 2023 2.390 2.590 2.320 2.360 88,322 -0.03(-1.26%)
Dec 13, 2023 2.390 2.416 2.330 2.390 33,921 +0.05(+2.14%)
Dec 12, 2023 2.390 2.390 2.332 2.340 9,037 -0.01(-0.43%)
Dec 11, 2023 2.350 2.390 2.330 2.350 23,860 -0.03(-1.26%)
Dec 08, 2023 2.300 2.390 2.300 2.380 23,996 +0.05(+2.15%)
Dec 07, 2023 2.300 2.420 2.280 2.330 16,048 +0.03(+1.30%)
Dec 06, 2023 2.320 2.420 2.260 2.300 70,419 -0.07(-2.95%)
Dec 05, 2023 2.410 2.410 2.320 2.370 46,858 -0.03(-1.06%)
Dec 04, 2023 2.360 2.420 2.330 2.395 35,142 -0.02(-1.02%)
Dec 01, 2023 2.300 2.430 2.295 2.420 18,523 +0.09(+3.86%)
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%)
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.