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

Cps Technologies (NQ: CPSH )

1.760 -0.020 (-1.12%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 2.783 2.850 2.783 2.850 8,167 +0.03(+1.06%)
Mar 30, 2023 2.880 2.898 2.790 2.820 27,555 -0.05(-1.74%)
Mar 29, 2023 2.750 2.940 2.750 2.870 95,362 +0.20(+7.49%)
Mar 28, 2023 2.650 2.729 2.650 2.670 13,131 +0.02(+0.75%)
Mar 27, 2023 2.690 2.800 2.650 2.650 10,822 -0.04(-1.49%)
Mar 24, 2023 2.650 2.698 2.640 2.690 18,287 +0.04(+1.51%)
Mar 23, 2023 2.780 2.780 2.650 2.650 38,701 -0.13(-4.68%)
Mar 22, 2023 2.770 2.800 2.720 2.780 24,243 -0.02(-0.71%)
Mar 21, 2023 2.780 2.830 2.773 2.800 15,389 +0.03(+1.08%)
Mar 20, 2023 2.740 2.790 2.720 2.770 25,569 +0.00(+0.00%)
Mar 17, 2023 2.760 2.770 2.722 2.770 24,446 +0.00(+0.18%)
Mar 16, 2023 2.720 2.790 2.720 2.765 25,552 -0.00(-0.18%)
Mar 15, 2023 2.760 2.820 2.720 2.770 19,199 +0.01(+0.36%)
Mar 14, 2023 2.770 2.810 2.760 2.760 22,684 +0.00(+0.00%)
Mar 13, 2023 2.730 2.810 2.708 2.760 38,554 -0.09(-3.16%)
Mar 10, 2023 2.820 2.850 2.750 2.850 64,410 +0.00(+0.00%)
Mar 09, 2023 2.980 2.990 2.850 2.850 61,090 -0.14(-4.68%)
Mar 08, 2023 2.970 3.020 2.920 2.990 146,010 -0.01(-0.33%)
Mar 07, 2023 2.970 3.050 2.960 3.000 29,342 +0.00(+0.00%)
Mar 06, 2023 3.000 3.020 2.930 3.000 21,996 -0.04(-1.32%)
Mar 03, 2023 2.975 3.050 2.975 3.040 15,106 +0.08(+2.70%)
Mar 02, 2023 2.970 3.030 2.900 2.960 14,192 -0.11(-3.58%)
Mar 01, 2023 3.080 3.170 3.070 3.070 8,386 +0.00(+0.00%)
Feb 28, 2023 3.020 3.200 3.000 3.070 22,588 +0.02(+0.66%)
Feb 27, 2023 3.020 3.063 3.000 3.050 18,872 +0.05(+1.67%)
Feb 24, 2023 3.000 3.020 2.900 3.000 38,251 +0.00(+0.00%)
Feb 23, 2023 2.975 3.020 2.975 3.000 17,884 +0.03(+1.01%)
Feb 22, 2023 2.950 3.000 2.880 2.970 42,025 +0.09(+3.13%)
Feb 21, 2023 2.890 2.930 2.864 2.880 34,006 +0.02(+0.70%)
Feb 17, 2023 2.850 2.933 2.850 2.860 13,024 -0.02(-0.69%)
Feb 16, 2023 2.910 2.941 2.870 2.880 17,640 -0.03(-1.03%)
Feb 15, 2023 2.780 2.970 2.780 2.910 15,116 +0.07(+2.46%)
Feb 14, 2023 2.870 2.880 2.828 2.840 9,640 +0.02(+0.71%)
Feb 13, 2023 2.800 2.880 2.800 2.820 24,455 +0.00(+0.00%)
Feb 10, 2023 2.800 2.840 2.780 2.820 14,754 +0.06(+2.17%)
Feb 09, 2023 2.850 2.920 2.760 2.760 36,456 -0.08(-2.96%)
Feb 08, 2023 2.900 2.945 2.810 2.844 22,821 -0.06(-1.93%)
Feb 07, 2023 3.020 3.033 2.850 2.900 33,877 -0.12(-3.98%)
Feb 06, 2023 2.960 3.080 2.960 3.020 34,750 +0.01(+0.34%)
Feb 03, 2023 2.950 3.070 2.900 3.010 20,960 +0.00(+0.00%)
Feb 02, 2023 2.960 3.150 2.960 3.010 66,901 +0.08(+2.73%)
Feb 01, 2023 2.940 3.060 2.917 2.930 76,127 -0.03(-1.01%)
Jan 31, 2023 2.940 3.130 2.930 2.960 54,340 +0.02(+0.68%)
Jan 30, 2023 3.050 3.100 2.910 2.940 23,193 -0.15(-4.85%)
Jan 27, 2023 2.990 3.116 2.990 3.090 92,140 +0.14(+4.75%)
Jan 26, 2023 2.910 3.000 2.900 2.950 12,311 +0.03(+1.03%)
Jan 25, 2023 2.870 2.960 2.850 2.920 19,803 +0.02(+0.69%)
Jan 24, 2023 2.990 3.000 2.900 2.900 13,406 -0.08(-2.68%)
Jan 23, 2023 2.820 2.980 2.750 2.980 67,270 +0.15(+5.30%)
Jan 20, 2023 2.850 2.890 2.822 2.830 9,753 -0.03(-1.05%)
Jan 19, 2023 2.890 2.900 2.800 2.860 8,352 +0.02(+0.70%)
Jan 18, 2023 2.960 3.010 2.820 2.840 76,081 -0.11(-3.73%)
Jan 17, 2023 2.970 3.000 2.900 2.950 95,487 -0.06(-1.99%)
Jan 13, 2023 3.010 3.050 3.000 3.010 14,265 +0.02(+0.67%)
Jan 12, 2023 2.970 3.020 2.920 2.990 85,894 +0.07(+2.40%)
Jan 11, 2023 2.970 3.000 2.900 2.920 111,710 -0.08(-2.67%)
Jan 10, 2023 2.850 3.010 2.850 3.000 79,757 +0.09(+3.09%)
Jan 09, 2023 2.840 2.910 2.840 2.910 27,670 +0.03(+1.04%)
Jan 06, 2023 2.690 2.887 2.680 2.880 35,215 +0.17(+6.27%)
Jan 05, 2023 2.690 2.740 2.650 2.710 17,408 -0.01(-0.37%)
Jan 04, 2023 2.690 2.740 2.670 2.720 15,407 +0.04(+1.49%)
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.