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

Cps Technologies (NQ: CPSH )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
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%)
Apr 03, 2023 2.840 2.930 2.839 2.920 16,865 +0.07(+2.46%)
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%)
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.