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

Cps Technologies (NQ: CPSH )

1.440 -0.030 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 08, 2024 1.470 1.480 1.430 1.440 118,871 -0.03(-2.04%)
Nov 07, 2024 1.440 1.520 1.425 1.470 81,029 +0.01(+0.68%)
Nov 06, 2024 1.450 1.530 1.430 1.460 126,388 -0.03(-2.01%)
Nov 05, 2024 1.470 1.560 1.460 1.490 97,658 -0.03(-1.97%)
Nov 04, 2024 1.540 1.560 1.460 1.520 114,364 -0.05(-3.18%)
Nov 01, 2024 1.530 1.630 1.460 1.570 479,792 -0.02(-1.26%)
Oct 31, 2024 1.670 1.740 1.520 1.590 10,825,114 +0.14(+9.66%)
Oct 30, 2024 1.450 1.475 1.420 1.450 2,028,439 +0.03(+2.11%)
Oct 29, 2024 1.410 1.440 1.410 1.420 5,634 -0.02(-1.39%)
Oct 28, 2024 1.430 1.445 1.390 1.440 21,388 +0.01(+1.05%)
Oct 25, 2024 1.390 1.440 1.390 1.425 15,185 +0.02(+1.06%)
Oct 24, 2024 1.400 1.450 1.390 1.410 31,695 -0.01(-0.46%)
Oct 23, 2024 1.420 1.440 1.410 1.417 16,799 -0.01(-0.42%)
Oct 22, 2024 1.420 1.440 1.420 1.423 3,634 -0.01(-0.45%)
Oct 21, 2024 1.400 1.429 1.400 1.429 4,323 +0.02(+1.35%)
Oct 18, 2024 1.410 1.420 1.400 1.410 8,104 -0.01(-0.70%)
Oct 17, 2024 1.410 1.430 1.400 1.420 4,500 -0.01(-0.70%)
Oct 16, 2024 1.394 1.430 1.381 1.430 16,274 +0.02(+1.45%)
Oct 15, 2024 1.390 1.410 1.380 1.409 3,550 +0.02(+1.40%)
Oct 14, 2024 1.400 1.410 1.380 1.390 6,515 -0.04(-2.80%)
Oct 11, 2024 1.420 1.480 1.406 1.430 37,135 +0.01(+0.70%)
Oct 10, 2024 1.450 1.450 1.420 1.420 7,431 -0.04(-2.74%)
Oct 09, 2024 1.500 1.500 1.400 1.460 13,397 -0.02(-1.35%)
Oct 08, 2024 1.540 1.540 1.440 1.480 24,547 -0.06(-3.90%)
Oct 07, 2024 1.400 1.610 1.380 1.540 37,368 +0.14(+9.99%)
Oct 04, 2024 1.400 1.415 1.400 1.400 3,576 -0.02(-1.40%)
Oct 03, 2024 1.400 1.420 1.400 1.420 3,705 +0.00(+0.00%)
Oct 02, 2024 1.400 1.420 1.380 1.420 12,522 +0.04(+2.54%)
Oct 01, 2024 1.440 1.440 1.380 1.385 4,291 -0.04(-2.48%)
Sep 30, 2024 1.400 1.450 1.380 1.420 7,274 +0.00(+0.00%)
Sep 27, 2024 1.415 1.444 1.400 1.420 10,288 +0.00(+0.00%)
Sep 26, 2024 1.430 1.440 1.400 1.420 3,321 -0.02(-1.39%)
Sep 25, 2024 1.420 1.453 1.400 1.440 10,283 +0.00(+0.00%)
Sep 24, 2024 1.370 1.490 1.330 1.440 63,715 +0.04(+2.86%)
Sep 23, 2024 1.400 1.480 1.320 1.400 27,656 -0.03(-2.10%)
Sep 20, 2024 1.400 1.430 1.390 1.430 10,399 +0.00(+0.00%)
Sep 19, 2024 1.390 1.430 1.370 1.430 13,738 +0.04(+2.88%)
Sep 18, 2024 1.390 1.440 1.380 1.390 17,493 +0.01(+0.72%)
Sep 17, 2024 1.440 1.449 1.360 1.380 91,373 +0.01(+1.10%)
Sep 16, 2024 1.370 1.400 1.343 1.365 35,537 -0.03(-2.15%)
Sep 13, 2024 1.340 1.400 1.310 1.395 50,101 +0.02(+1.82%)
Sep 12, 2024 1.310 1.370 1.290 1.370 28,493 +0.00(+0.00%)
Sep 11, 2024 1.340 1.370 1.320 1.370 7,554 +0.01(+0.74%)
Sep 10, 2024 1.330 1.380 1.300 1.360 4,850 +0.02(+1.49%)
Sep 09, 2024 1.300 1.360 1.300 1.340 14,193 +0.02(+1.52%)
Sep 06, 2024 1.340 1.360 1.300 1.320 6,889 -0.06(-4.35%)
Sep 05, 2024 1.360 1.387 1.356 1.380 13,614 +0.02(+1.47%)
Sep 04, 2024 1.360 1.380 1.300 1.360 33,552 +0.00(+0.33%)
Sep 03, 2024 1.360 1.375 1.330 1.355 49,886 -0.04(-2.83%)
Aug 30, 2024 1.390 1.395 1.330 1.395 19,103 +0.02(+1.09%)
Aug 29, 2024 1.350 1.386 1.310 1.380 2,431 +0.02(+1.85%)
Aug 28, 2024 1.356 1.380 1.320 1.355 22,215 -0.01(-0.73%)
Aug 27, 2024 1.340 1.370 1.340 1.365 9,370 +0.00(+0.36%)
Aug 26, 2024 1.370 1.400 1.360 1.360 13,588 +0.00(+0.00%)
Aug 23, 2024 1.380 1.390 1.350 1.360 8,978 -0.00(-0.37%)
Aug 22, 2024 1.310 1.400 1.310 1.365 10,095 +0.06(+5.00%)
Aug 21, 2024 1.360 1.430 1.300 1.300 43,944 -0.08(-5.80%)
Aug 20, 2024 1.420 1.440 1.300 1.380 75,708 -0.06(-4.17%)
Aug 19, 2024 1.400 1.460 1.270 1.440 163,735 +0.02(+1.40%)
Aug 16, 2024 1.460 1.460 1.295 1.420 59,347 -0.06(-4.05%)
Aug 15, 2024 1.490 1.490 1.430 1.480 11,848 +0.02(+1.37%)
Aug 14, 2024 1.440 1.500 1.420 1.460 85,929 +0.00(+0.00%)
Aug 13, 2024 1.420 1.501 1.420 1.460 7,846 +0.02(+1.39%)
Aug 12, 2024 1.480 1.500 1.420 1.440 4,503 -0.07(-4.64%)
Aug 09, 2024 1.460 1.530 1.460 1.510 22,504 +0.03(+2.03%)
Aug 08, 2024 1.450 1.490 1.430 1.480 17,148 +0.01(+0.68%)
Aug 07, 2024 1.480 1.540 1.400 1.470 93,413 -0.03(-2.00%)
Aug 06, 2024 1.500 1.530 1.470 1.500 71,828 -0.02(-1.64%)
Aug 05, 2024 1.540 1.590 1.490 1.525 143,017 -0.08(-4.69%)
Aug 02, 2024 1.550 1.657 1.550 1.600 20,976 +0.00(+0.00%)
Aug 01, 2024 1.610 1.610 1.510 1.600 82,612 -0.07(-4.19%)
Jul 31, 2024 1.630 1.740 1.630 1.670 26,548 -0.05(-2.91%)
Jul 30, 2024 1.680 1.720 1.660 1.720 5,168 +0.03(+1.78%)
Jul 29, 2024 1.700 1.710 1.690 1.690 15,375 +0.00(+0.00%)
Jul 26, 2024 1.660 1.690 1.650 1.690 3,657 +0.02(+1.20%)
Jul 25, 2024 1.670 1.690 1.660 1.670 6,467 +0.00(+0.00%)
Jul 24, 2024 1.700 1.710 1.670 1.670 16,480 -0.04(-2.34%)
Jul 23, 2024 1.670 1.710 1.670 1.710 8,715 +0.01(+0.59%)
Jul 22, 2024 1.700 1.714 1.680 1.700 9,210 -0.02(-1.16%)
Jul 19, 2024 1.720 1.750 1.690 1.720 21,830 +0.00(+0.00%)
Jul 18, 2024 1.750 1.750 1.720 1.720 5,502 -0.04(-2.27%)
Jul 17, 2024 1.720 1.770 1.720 1.760 8,921 +0.01(+0.28%)
Jul 16, 2024 1.670 1.755 1.670 1.755 19,421 +0.05(+3.24%)
Jul 15, 2024 1.680 1.700 1.670 1.700 22,546 +0.01(+0.59%)
Jul 12, 2024 1.670 1.700 1.670 1.690 10,359 +0.01(+0.60%)
Jul 11, 2024 1.650 1.700 1.650 1.680 16,895 +0.02(+1.20%)
Jul 10, 2024 1.660 1.680 1.640 1.660 11,052 -0.03(-1.48%)
Jul 09, 2024 1.680 1.697 1.680 1.685 3,592 -0.02(-1.46%)
Jul 08, 2024 1.670 1.720 1.666 1.710 23,380 +0.00(+0.00%)
Jul 05, 2024 1.660 1.710 1.600 1.710 40,728 +0.04(+2.40%)
Jul 03, 2024 1.670 1.704 1.650 1.670 10,393 -0.02(-1.18%)
Jul 02, 2024 1.700 1.720 1.680 1.690 18,830 -0.04(-2.31%)
Jul 01, 2024 1.690 1.740 1.690 1.730 15,451 +0.03(+1.76%)
Jun 28, 2024 1.710 1.775 1.700 1.700 34,042 -0.02(-1.16%)
Jun 27, 2024 1.720 1.740 1.700 1.720 10,213 -0.02(-1.15%)
Jun 26, 2024 1.720 1.780 1.720 1.740 7,806 -0.04(-2.25%)
Jun 25, 2024 1.700 1.800 1.700 1.780 34,470 -0.00(-0.11%)
Jun 24, 2024 1.820 1.820 1.782 1.782 4,583 -0.07(-3.68%)
Jun 21, 2024 1.730 1.850 1.700 1.850 21,885 +0.13(+7.56%)
Jun 20, 2024 1.680 1.760 1.660 1.720 25,802 -0.01(-0.58%)
Jun 18, 2024 1.700 1.750 1.670 1.730 40,112 +0.02(+1.17%)
Jun 17, 2024 1.700 1.740 1.700 1.710 17,553 +0.00(+0.13%)
Jun 14, 2024 1.700 1.710 1.700 1.708 3,085 -0.04(-2.41%)
Jun 13, 2024 1.698 1.750 1.690 1.750 25,295 +0.03(+2.04%)
Jun 12, 2024 1.720 1.730 1.700 1.715 21,969 -0.03(-2.00%)
Jun 11, 2024 1.700 1.750 1.700 1.750 11,248 +0.03(+1.74%)
Jun 10, 2024 1.690 1.730 1.690 1.720 21,010 +0.00(+0.29%)
Jun 07, 2024 1.680 1.715 1.680 1.715 4,388 +0.01(+0.29%)
Jun 06, 2024 1.740 1.750 1.710 1.710 9,567 -0.06(-3.39%)
Jun 05, 2024 1.690 1.775 1.670 1.770 28,202 +0.07(+4.12%)
Jun 04, 2024 1.740 1.760 1.680 1.700 27,091 -0.04(-2.30%)
Jun 03, 2024 1.730 1.746 1.720 1.740 12,137 +0.01(+0.58%)
May 31, 2024 1.730 1.750 1.730 1.730 9,083 +0.00(+0.00%)
May 30, 2024 1.740 1.768 1.730 1.730 4,212 -0.05(-2.81%)
May 29, 2024 1.720 1.800 1.720 1.780 32,166 +0.03(+1.71%)
May 28, 2024 1.690 1.775 1.690 1.750 17,914 -0.03(-1.69%)
May 24, 2024 1.708 1.810 1.700 1.780 29,153 +0.05(+3.13%)
May 23, 2024 1.700 1.750 1.700 1.726 13,172 +0.02(+0.94%)
May 22, 2024 1.750 1.750 1.710 1.710 5,532 -0.04(-2.29%)
May 21, 2024 1.760 1.760 1.720 1.750 12,109 +0.00(+0.23%)
May 20, 2024 1.740 1.755 1.730 1.746 3,353 -0.00(-0.23%)
May 17, 2024 1.730 1.780 1.707 1.750 17,429 +0.01(+0.57%)
May 16, 2024 1.680 1.790 1.680 1.740 13,064 +0.03(+1.75%)
May 15, 2024 1.740 1.780 1.680 1.710 29,863 -0.02(-1.16%)
May 14, 2024 1.710 1.790 1.710 1.730 21,945 -0.01(-0.57%)
May 13, 2024 1.760 1.830 1.726 1.740 7,448 -0.01(-0.59%)
May 10, 2024 1.780 1.790 1.730 1.750 4,613 -0.06(-3.12%)
May 09, 2024 1.840 1.850 1.781 1.807 9,956 -0.04(-2.35%)
May 08, 2024 1.740 1.850 1.740 1.850 4,646 +0.08(+4.52%)
May 07, 2024 1.720 1.790 1.680 1.770 14,350 +0.03(+1.72%)
May 06, 2024 1.680 1.800 1.680 1.740 13,348 +0.01(+0.58%)
May 03, 2024 1.690 1.730 1.653 1.730 23,837 +0.06(+3.59%)
May 02, 2024 1.750 1.760 1.630 1.670 60,946 -0.11(-6.18%)
May 01, 2024 1.770 1.789 1.770 1.780 5,834 -0.02(-0.90%)
Apr 30, 2024 1.800 1.820 1.790 1.796 5,612 -0.00(-0.22%)
Apr 29, 2024 1.810 1.830 1.760 1.800 9,769 +0.03(+1.69%)
Apr 26, 2024 1.760 1.810 1.760 1.770 5,145 +0.00(+0.00%)
Apr 25, 2024 1.760 1.830 1.760 1.770 13,749 -0.01(-0.56%)
Apr 24, 2024 1.770 1.790 1.770 1.780 1,554 +0.01(+0.56%)
Apr 23, 2024 1.782 1.796 1.760 1.770 4,620 -0.01(-0.56%)
Apr 22, 2024 1.800 1.810 1.760 1.780 8,232 -0.04(-2.20%)
Apr 19, 2024 1.780 1.870 1.750 1.820 23,417 +0.03(+1.68%)
Apr 18, 2024 1.840 1.850 1.760 1.790 23,683 +0.05(+2.87%)
Apr 17, 2024 1.720 1.760 1.710 1.740 39,836 +0.02(+1.16%)
Apr 16, 2024 1.730 1.745 1.710 1.720 21,418 -0.03(-1.71%)
Apr 15, 2024 1.750 1.760 1.730 1.750 40,780 -0.01(-0.57%)
Apr 12, 2024 1.760 1.775 1.750 1.760 8,526 -0.04(-2.22%)
Apr 11, 2024 1.830 1.830 1.790 1.800 7,269 -0.03(-1.64%)
Apr 10, 2024 1.760 1.870 1.750 1.830 15,747 +0.07(+3.98%)
Apr 09, 2024 1.760 1.800 1.750 1.760 21,462 -0.03(-1.68%)
Apr 08, 2024 1.780 1.810 1.780 1.790 21,938 -0.01(-0.56%)
Apr 05, 2024 1.800 1.850 1.780 1.800 37,429 -0.03(-1.64%)
Apr 04, 2024 1.810 1.840 1.800 1.830 13,247 +0.02(+1.10%)
Apr 03, 2024 1.780 1.850 1.750 1.810 85,061 -0.02(-1.09%)
Apr 02, 2024 1.780 1.860 1.780 1.830 32,274 +0.05(+2.81%)
Apr 01, 2024 1.820 1.830 1.780 1.780 21,069 -0.07(-3.78%)
Mar 28, 2024 1.850 1.890 1.820 1.850 12,076 -0.03(-1.60%)
Mar 27, 2024 1.840 1.880 1.800 1.880 35,914 +0.04(+2.17%)
Mar 26, 2024 1.850 1.870 1.840 1.840 19,152 -0.01(-0.54%)
Mar 25, 2024 1.900 1.900 1.840 1.850 6,817 -0.03(-1.60%)
Mar 22, 2024 1.830 1.890 1.780 1.880 91,247 +0.05(+2.73%)
Mar 21, 2024 1.820 1.880 1.810 1.830 20,563 -0.01(-0.54%)
Mar 20, 2024 1.800 1.840 1.800 1.840 16,136 +0.04(+2.22%)
Mar 19, 2024 1.800 1.830 1.780 1.800 26,514 -0.00(-0.28%)
Mar 18, 2024 1.820 1.860 1.744 1.805 37,169 -0.04(-1.90%)
Mar 15, 2024 1.830 1.860 1.730 1.840 27,069 +0.08(+4.55%)
Mar 14, 2024 1.810 1.836 1.622 1.760 99,611 -0.04(-2.22%)
Mar 13, 2024 1.830 1.920 1.800 1.800 59,518 -0.03(-1.64%)
Mar 12, 2024 1.900 1.900 1.778 1.830 54,030 +0.03(+1.39%)
Mar 11, 2024 1.900 1.930 1.750 1.805 137,386 -0.05(-2.43%)
Mar 08, 2024 1.950 2.240 1.810 1.850 268,009 -0.14(-6.80%)
Mar 07, 2024 2.230 2.230 1.950 1.985 436,414 -0.53(-21.23%)
Mar 06, 2024 2.410 2.535 2.330 2.520 133,033 +0.09(+3.70%)
Mar 05, 2024 2.340 2.440 2.320 2.430 12,442 +0.10(+4.29%)
Mar 04, 2024 2.320 2.400 2.310 2.330 26,166 -0.03(-1.27%)
Mar 01, 2024 2.330 2.440 2.320 2.360 31,945 +0.01(+0.43%)
Feb 29, 2024 2.330 2.381 2.290 2.350 18,413 +0.01(+0.43%)
Feb 28, 2024 2.290 2.361 2.290 2.340 23,504 +0.02(+0.86%)
Feb 27, 2024 2.310 2.390 2.310 2.320 18,458 -0.02(-0.85%)
Feb 26, 2024 2.350 2.359 2.300 2.340 32,832 +0.01(+0.42%)
Feb 23, 2024 2.310 2.380 2.310 2.330 8,675 +0.03(+1.30%)
Feb 22, 2024 2.340 2.340 2.288 2.300 18,518 -0.07(-2.95%)
Feb 21, 2024 2.380 2.420 2.330 2.370 15,431 -0.02(-1.04%)
Feb 20, 2024 2.420 2.460 2.360 2.395 16,842 +0.01(+0.55%)
Feb 16, 2024 2.410 2.480 2.382 2.382 5,627 -0.06(-2.38%)
Feb 15, 2024 2.400 2.490 2.380 2.440 13,287 -0.01(-0.41%)
Feb 14, 2024 2.420 2.458 2.377 2.450 33,158 +0.03(+1.24%)
Feb 13, 2024 2.410 2.490 2.390 2.420 6,495 -0.03(-1.22%)
Feb 12, 2024 2.410 2.480 2.380 2.450 19,622 +0.03(+1.24%)
Feb 09, 2024 2.390 2.440 2.380 2.420 4,374 +0.04(+1.68%)
Feb 08, 2024 2.380 2.442 2.380 2.380 18,194 -0.04(-1.45%)
Feb 07, 2024 2.373 2.430 2.361 2.415 25,836 +0.04(+1.86%)
Feb 06, 2024 2.360 2.430 2.360 2.371 9,949 +0.00(+0.04%)
Feb 05, 2024 2.360 2.417 2.360 2.370 34,808 -0.02(-0.84%)
Feb 02, 2024 2.360 2.430 2.360 2.390 17,761 -0.01(-0.37%)
Feb 01, 2024 2.370 2.450 2.360 2.399 11,746 +0.01(+0.37%)
Jan 31, 2024 2.390 2.430 2.380 2.390 7,555 -0.01(-0.41%)
Jan 30, 2024 2.430 2.500 2.367 2.400 33,779 -0.03(-1.24%)
Jan 29, 2024 2.430 2.480 2.411 2.430 12,325 -0.02(-0.82%)
Jan 26, 2024 2.470 2.590 2.440 2.450 20,245 -0.05(-2.00%)
Jan 25, 2024 2.360 2.549 2.340 2.500 65,256 +0.13(+5.49%)
Jan 24, 2024 2.360 2.400 2.329 2.370 43,347 +0.02(+0.85%)
Jan 23, 2024 2.340 2.360 2.330 2.350 6,780 +0.00(+0.00%)
Jan 22, 2024 2.280 2.380 2.280 2.350 9,056 +0.04(+1.73%)
Jan 19, 2024 2.300 2.330 2.270 2.310 25,552 +0.02(+0.87%)
Jan 18, 2024 2.280 2.290 2.260 2.290 26,096 +0.01(+0.44%)
Jan 17, 2024 2.270 2.307 2.270 2.280 11,113 -0.01(-0.44%)
Jan 16, 2024 2.300 2.330 2.260 2.290 25,989 -0.01(-0.43%)
Jan 12, 2024 2.310 2.339 2.280 2.300 13,424 +0.00(+0.00%)
Jan 11, 2024 2.350 2.350 2.283 2.300 22,243 -0.06(-2.55%)
Jan 10, 2024 2.300 2.400 2.291 2.360 21,245 +0.06(+2.61%)
Jan 09, 2024 2.290 2.320 2.290 2.300 7,589 -0.02(-0.86%)
Jan 08, 2024 2.310 2.340 2.280 2.320 14,887 -0.01(-0.31%)
Jan 05, 2024 2.300 2.340 2.300 2.327 9,798 -0.01(-0.55%)
Jan 04, 2024 2.338 2.350 2.302 2.340 16,405 +0.02(+0.86%)
Jan 03, 2024 2.280 2.350 2.280 2.320 30,980 +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.