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 (%)
Jun 30, 2016 1.614 1.730 1.614 1.730 1,400 +0.19(+12.34%)
Jun 29, 2016 1.460 1.560 1.450 1.540 6,255 +0.04(+2.67%)
Jun 28, 2016 1.750 1.750 1.500 1.500 718 -0.15(-9.09%)
Jun 24, 2016 1.420 1.650 1.650 1.650 5,900 +0.20(+13.79%)
Jun 23, 2016 1.550 1.550 1.450 1.450 3,942 -0.10(-6.45%)
Jun 22, 2016 1.540 1.550 1.540 1.550 1,302 -0.03(-1.66%)
Jun 21, 2016 1.600 1.640 1.540 1.576 7,761 -0.10(-5.92%)
Jun 16, 2016 1.680 1.675 1.675 1.675 200 +0.02(+1.48%)
Jun 15, 2016 1.560 1.651 1.550 1.651 8,050 +0.02(+1.28%)
Jun 13, 2016 1.710 1.630 1.630 1.630 6,600 -0.07(-4.12%)
Jun 09, 2016 1.700 1.700 1.700 1.700 100 -0.02(-1.16%)
Jun 08, 2016 1.820 1.820 1.710 1.720 10,350 -0.04(-2.28%)
Jun 06, 2016 1.800 1.760 1.760 1.760 1,200 -0.13(-6.88%)
Jun 03, 2016 1.800 1.890 1.800 1.890 1,150 +0.04(+2.17%)
Jun 02, 2016 1.950 1.950 1.850 1.850 837 -0.04(-2.12%)
Jun 01, 2016 1.900 1.900 1.890 1.890 411 -0.06(-3.08%)
May 31, 2016 1.800 1.950 1.800 1.950 11,202 +0.15(+8.33%)
May 27, 2016 1.760 1.800 1.800 1.800 9,200 +0.05(+2.86%)
May 26, 2016 1.750 1.820 1.750 1.750 4,920 +0.00(+0.00%)
May 25, 2016 1.750 1.750 1.750 1.750 2,067 -0.05(-2.78%)
May 13, 2016 1.700 1.800 1.800 1.800 3 -0.17(-8.63%)
May 11, 2016 1.960 1.970 1.970 1.970 1,900 +0.05(+2.60%)
May 10, 2016 1.660 1.950 1.800 1.920 4,500 +0.12(+6.67%)
May 09, 2016 1.846 1.846 1.630 1.800 11,745 -0.10(-5.27%)
May 06, 2016 2.000 2.030 1.630 1.900 58,057 -0.34(-15.18%)
May 04, 2016 2.200 2.240 2.240 2.240 500 +0.00(+0.00%)
May 03, 2016 2.240 2.240 2.240 2.240 128 -0.01(-0.44%)
May 02, 2016 2.180 2.380 2.180 2.250 34,660 +0.08(+3.69%)
Apr 29, 2016 2.110 2.170 2.070 2.170 10,563 +0.06(+2.84%)
Apr 28, 2016 2.010 2.110 2.000 2.110 4,867 +0.10(+4.98%)
Apr 27, 2016 2.010 2.010 2.010 2.010 300 +0.05(+2.45%)
Apr 26, 2016 1.940 1.970 1.940 1.962 1,075 -0.05(-2.38%)
Apr 25, 2016 2.009 2.010 2.009 2.010 3,800 +0.05(+2.55%)
Apr 22, 2016 1.960 1.960 1.960 1.960 135 +0.05(+2.62%)
Apr 21, 2016 1.910 1.910 1.910 1.910 200 -0.07(-3.54%)
Apr 20, 2016 1.980 1.980 1.980 1.980 205 +0.03(+1.54%)
Apr 19, 2016 1.980 1.980 1.920 1.950 5,700 -0.01(-0.52%)
Apr 18, 2016 1.820 2.010 1.750 1.960 8,296 +0.13(+7.10%)
Apr 15, 2016 1.810 2.100 1.800 1.830 57,910 -0.01(-0.54%)
Apr 14, 2016 1.750 1.840 1.750 1.840 1,168 +0.05(+2.80%)
Apr 13, 2016 1.790 1.790 1.790 1.790 567 -0.11(-5.80%)
Apr 11, 2016 1.900 1.900 1.900 1.900 200 -0.09(-4.37%)
Apr 08, 2016 1.987 1.987 1.987 1.987 100 +0.13(+6.82%)
Apr 06, 2016 1.880 1.860 1.860 1.860 1,600 -0.03(-1.59%)
Apr 05, 2016 1.999 1.999 1.840 1.890 1,400 -0.02(-1.05%)
Apr 04, 2016 2.000 2.050 1.860 1.910 1,282 -0.04(-2.05%)
Apr 01, 2016 2.000 2.100 1.850 1.950 16,637 +0.23(+13.37%)
Mar 31, 2016 1.870 1.940 1.710 1.720 5,455 -0.05(-2.82%)
Mar 30, 2016 1.850 1.940 1.770 1.770 20,168 +0.07(+4.12%)
Mar 29, 2016 1.790 1.790 1.700 1.700 3,418 -0.05(-2.86%)
Mar 28, 2016 1.770 1.770 1.720 1.750 27,373 -0.01(-0.56%)
Mar 24, 2016 1.750 1.760 1.760 1.760 6,600 -0.01(-0.57%)
Mar 23, 2016 1.760 1.770 1.730 1.770 3,941 +0.01(+0.57%)
Mar 22, 2016 1.760 1.760 1.760 1.760 150 -0.04(-2.22%)
Mar 18, 2016 1.840 1.800 1.800 1.800 40 +0.03(+1.51%)
Mar 17, 2016 1.773 1.773 1.773 1.773 1,675 +0.06(+3.70%)
Mar 16, 2016 1.750 1.887 1.700 1.710 7,393 -0.11(-6.04%)
Mar 15, 2016 1.824 1.824 1.820 1.820 298 -0.08(-4.21%)
Mar 14, 2016 1.910 1.910 1.900 1.900 2,465 -0.09(-4.52%)
Mar 11, 2016 1.877 1.990 1.700 1.990 5,041 +0.24(+13.39%)
Mar 10, 2016 1.755 1.755 1.755 1.755 202 -0.20(-10.00%)
Mar 09, 2016 2.090 2.090 1.950 1.950 2,947 +0.00(+0.00%)
Mar 08, 2016 1.860 1.950 1.860 1.950 687 +0.09(+4.84%)
Mar 07, 2016 1.730 1.975 1.730 1.860 6,990 +0.20(+12.05%)
Mar 04, 2016 1.940 1.960 1.430 1.660 20,985 -0.43(-20.57%)
Mar 03, 2016 2.080 2.090 2.080 2.090 364 +0.18(+9.51%)
Mar 01, 2016 2.090 1.909 1.909 1.909 200 -0.00(-0.08%)
Feb 29, 2016 1.850 2.000 1.789 1.910 6,314 +0.07(+3.80%)
Feb 26, 2016 1.600 1.880 1.600 1.840 7,287 +0.31(+20.26%)
Feb 25, 2016 1.530 1.530 1.530 1.530 710 +0.00(+0.00%)
Feb 24, 2016 1.560 1.560 1.530 1.530 2,820 -0.04(-2.55%)
Feb 23, 2016 1.480 1.590 1.400 1.570 35,845 +0.08(+5.38%)
Feb 22, 2016 1.830 1.830 1.200 1.490 20,641 -0.34(-18.58%)
Feb 19, 2016 1.895 1.910 1.810 1.830 2,553 -0.09(-4.69%)
Feb 18, 2016 1.812 2.038 1.812 1.920 4,001 -0.06(-2.93%)
Feb 17, 2016 1.970 1.990 1.970 1.978 1,000 +0.07(+3.92%)
Feb 16, 2016 2.067 2.067 1.903 1.903 895 -0.25(-11.48%)
Feb 08, 2016 2.140 2.150 2.150 2.150 600 -0.02(-0.93%)
Feb 05, 2016 2.170 2.170 2.170 2.170 200 -0.11(-4.82%)
Feb 02, 2016 2.290 2.280 2.280 2.280 500 +0.11(+5.07%)
Feb 01, 2016 2.250 2.250 2.170 2.170 1,004 -0.05(-2.25%)
Jan 29, 2016 2.180 2.220 2.180 2.220 7,515 +0.05(+2.08%)
Jan 28, 2016 2.175 2.175 2.175 2.175 103 -0.02(-0.69%)
Jan 27, 2016 2.083 2.190 2.083 2.190 807 +0.00(+0.00%)
Jan 26, 2016 2.190 2.190 2.190 2.190 204 +0.14(+6.82%)
Jan 25, 2016 2.050 2.050 2.050 2.050 112 +0.01(+0.49%)
Jan 22, 2016 2.040 2.040 2.040 2.040 730 -0.01(-0.48%)
Jan 20, 2016 2.150 2.050 2.050 2.050 16,700 -0.10(-4.66%)
Jan 19, 2016 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 15, 2016 2.150 2.150 2.150 2.150 11,400 -0.24(-10.03%)
Jan 13, 2016 2.580 2.390 2.390 2.390 118 -0.13(-5.16%)
Jan 12, 2016 2.520 2.520 2.520 2.520 300 -0.06(-2.33%)
Jan 11, 2016 2.580 2.580 2.580 2.580 135 +0.03(+1.18%)
Jan 08, 2016 2.550 2.550 2.550 2.550 115 -0.02(-0.78%)
Jan 07, 2016 2.560 2.580 2.481 2.570 17,788 +0.08(+3.21%)
Jan 06, 2016 2.750 2.750 2.400 2.490 15,207 -0.12(-4.60%)
Jan 05, 2016 2.680 2.900 2.600 2.610 29,215 -0.10(-3.69%)
Jan 04, 2016 2.670 2.985 2.530 2.710 80,271 -0.24(-8.14%)
Dec 31, 2015 2.760 2.950 2.950 2.950 99,500 +0.20(+7.27%)
Dec 30, 2015 2.590 2.870 2.520 2.750 10,403 +0.25(+10.00%)
Dec 29, 2015 2.500 2.530 2.450 2.500 15,482 +0.00(+0.00%)
Dec 28, 2015 2.500 2.530 2.450 2.500 2,452 +0.00(+0.00%)
Dec 23, 2015 2.410 2.500 2.500 2.500 3,500 +0.01(+0.40%)
Dec 18, 2015 2.250 2.490 2.490 2.490 2,500 +0.19(+8.26%)
Dec 17, 2015 2.280 2.530 2.250 2.300 5,228 +0.10(+4.55%)
Dec 16, 2015 2.300 2.300 2.200 2.200 10,229 -0.11(-4.76%)
Dec 15, 2015 2.300 2.323 2.300 2.310 1,607 +0.01(+0.43%)
Dec 14, 2015 2.350 2.350 2.300 2.300 5,370 -0.05(-2.13%)
Dec 11, 2015 2.350 2.350 2.350 2.350 254 +0.05(+2.17%)
Dec 09, 2015 2.300 2.300 2.300 2.300 10,500 -0.02(-0.95%)
Dec 03, 2015 2.320 2.322 2.322 2.322 100 +0.11(+5.07%)
Dec 02, 2015 2.250 2.260 2.210 2.210 1,398 -0.09(-3.91%)
Nov 30, 2015 2.300 2.300 2.300 2.300 3,500 +0.01(+0.24%)
Nov 19, 2015 2.320 2.295 2.295 2.295 400 +0.01(+0.64%)
Nov 18, 2015 2.280 2.280 2.280 2.280 425 +0.02(+0.89%)
Nov 17, 2015 2.270 2.270 2.260 2.260 500 -0.14(-5.84%)
Nov 16, 2015 2.250 2.400 2.250 2.400 5,815 +0.14(+6.17%)
Nov 13, 2015 2.251 2.280 2.251 2.260 1,200 -0.02(-0.86%)
Nov 11, 2015 2.400 2.280 2.280 2.280 1,100 -0.03(-1.30%)
Nov 10, 2015 2.400 2.400 2.310 2.310 5,790 +0.01(+0.43%)
Nov 09, 2015 2.400 2.400 2.300 2.300 400 -0.03(-1.29%)
Nov 06, 2015 2.340 2.600 2.330 2.330 7,100 +0.08(+3.56%)
Nov 05, 2015 2.250 2.250 2.250 2.250 402 +0.00(+0.00%)
Nov 04, 2015 2.200 2.250 2.150 2.250 6,190 +0.02(+0.90%)
Nov 03, 2015 2.320 2.340 2.230 2.230 4,144 -0.11(-4.70%)
Nov 02, 2015 2.460 2.460 2.340 2.340 900 -0.09(-3.70%)
Oct 30, 2015 2.470 2.600 2.430 2.430 6,200 -0.07(-2.80%)
Oct 29, 2015 2.570 2.570 2.500 2.500 3,227 -0.10(-3.85%)
Oct 28, 2015 2.690 2.760 2.590 2.600 4,033 -0.09(-3.35%)
Oct 27, 2015 2.500 2.690 2.500 2.690 2,599 +0.19(+7.60%)
Oct 26, 2015 2.680 2.680 2.430 2.500 9,614 -0.16(-6.05%)
Oct 23, 2015 2.400 2.860 2.390 2.661 74,550 +0.14(+5.45%)
Oct 22, 2015 2.300 2.990 2.300 2.523 53,348 -0.03(-1.04%)
Oct 21, 2015 2.230 2.620 2.230 2.550 7,116 +0.04(+1.59%)
Oct 20, 2015 2.250 2.510 2.150 2.510 10,486 +0.11(+4.58%)
Oct 19, 2015 2.500 2.510 2.240 2.400 9,282 +0.00(+0.00%)
Oct 15, 2015 2.290 2.400 2.400 2.400 2,800 +0.15(+6.43%)
Oct 14, 2015 2.250 2.255 2.250 2.255 4,851 +0.00(+0.22%)
Oct 12, 2015 2.250 2.250 2.250 2.250 17 +0.00(+0.22%)
Oct 08, 2015 2.200 2.245 2.245 2.245 3,200 +0.04(+1.58%)
Oct 07, 2015 2.290 2.290 2.210 2.210 681 -0.08(-3.49%)
Oct 06, 2015 2.290 2.290 2.290 2.290 114 +0.04(+1.78%)
Oct 02, 2015 2.250 2.250 2.250 2.250 300 -0.04(-1.75%)
Sep 30, 2015 2.200 2.290 2.290 2.290 32 +0.04(+1.78%)
Sep 29, 2015 2.150 2.270 2.150 2.250 2,144 +0.03(+1.35%)
Sep 28, 2015 2.380 2.380 2.190 2.220 6,496 -0.16(-6.72%)
Sep 25, 2015 2.530 2.540 2.370 2.380 4,596 -0.16(-6.30%)
Sep 24, 2015 2.530 2.550 2.530 2.540 1,228 -0.11(-4.15%)
Sep 23, 2015 2.602 2.680 2.602 2.650 487 -0.07(-2.57%)
Sep 22, 2015 2.580 2.720 2.510 2.720 3,856 +0.15(+5.84%)
Sep 21, 2015 2.300 2.580 2.300 2.570 7,936 +0.20(+8.44%)
Sep 18, 2015 2.750 2.910 2.370 2.370 22,134 -0.54(-18.56%)
Sep 17, 2015 3.010 3.010 2.810 2.910 8,913 -0.09(-3.00%)
Sep 16, 2015 2.970 3.000 2.930 3.000 10,617 -0.03(-0.99%)
Sep 15, 2015 2.960 3.050 2.620 3.030 9,463 -0.02(-0.66%)
Sep 14, 2015 2.840 3.050 2.840 3.050 11,617 +0.48(+18.68%)
Sep 11, 2015 2.460 2.790 2.430 2.570 7,255 +0.11(+4.47%)
Sep 10, 2015 2.260 2.460 2.260 2.460 5,052 +0.14(+6.03%)
Sep 09, 2015 2.400 2.400 2.270 2.320 8,679 -0.08(-3.33%)
Sep 08, 2015 2.210 2.400 2.210 2.400 15,514 -0.01(-0.41%)
Sep 04, 2015 2.410 2.410 2.410 2.410 700 +0.00(+0.00%)
Sep 03, 2015 2.380 2.410 2.360 2.410 1,973 +0.05(+2.03%)
Sep 02, 2015 2.360 2.450 2.180 2.362 6,700 -0.07(-2.80%)
Sep 01, 2015 2.260 2.430 2.260 2.430 2,400 +0.02(+0.83%)
Aug 31, 2015 2.410 2.410 2.410 2.410 200 +0.21(+9.55%)
Aug 28, 2015 2.160 2.200 2.160 2.200 1,089 -0.03(-1.35%)
Aug 27, 2015 2.240 2.240 2.230 2.230 1,640 -0.01(-0.45%)
Aug 26, 2015 2.250 2.260 2.123 2.240 18,380 -0.01(-0.44%)
Aug 25, 2015 2.150 2.250 2.050 2.250 6,174 +0.10(+4.65%)
Aug 24, 2015 2.150 2.150 2.150 2.150 1,173 -0.21(-8.90%)
Aug 21, 2015 2.360 2.360 2.360 2.360 100 +0.06(+2.61%)
Aug 20, 2015 2.400 2.400 2.300 2.300 8,300 -0.10(-4.17%)
Aug 19, 2015 2.400 2.402 2.400 2.400 3,800 -0.05(-2.04%)
Aug 18, 2015 2.470 2.470 2.400 2.450 2,181 +0.05(+2.08%)
Aug 17, 2015 2.440 2.440 2.400 2.400 7,245 -0.04(-1.64%)
Aug 14, 2015 2.450 2.450 2.440 2.440 2,912 -0.01(-0.41%)
Aug 13, 2015 2.450 2.450 2.450 2.450 3,692 -0.02(-0.81%)
Aug 12, 2015 2.450 2.470 2.450 2.470 2,000 +0.00(+0.00%)
Aug 11, 2015 2.470 2.470 2.470 2.470 100 -0.01(-0.40%)
Aug 10, 2015 2.450 2.490 2.450 2.480 1,760 +0.03(+1.22%)
Aug 07, 2015 2.472 2.472 2.450 2.450 1,054 +0.00(+0.00%)
Aug 06, 2015 2.500 2.500 2.450 2.450 1,447 -0.15(-5.77%)
Aug 04, 2015 2.700 2.600 2.600 2.600 2,000 -0.04(-1.52%)
Aug 03, 2015 2.690 2.808 2.560 2.640 3,637 +0.19(+7.76%)
Jul 31, 2015 2.250 2.760 2.250 2.450 13,892 +0.42(+20.69%)
Jul 29, 2015 2.030 2.030 2.030 2.030 21 +0.00(+0.00%)
Jul 28, 2015 2.070 2.070 2.030 2.030 308 -0.00(-0.00%)
Jul 27, 2015 2.260 2.260 2.030 2.030 3,811 -0.24(-10.57%)
Jul 24, 2015 2.263 2.340 2.263 2.270 420 +0.01(+0.44%)
Jul 21, 2015 2.280 2.260 2.260 2.260 2,100 -0.13(-5.44%)
Jul 17, 2015 2.390 2.390 2.390 2.390 600 +0.11(+4.82%)
Jul 16, 2015 2.280 2.280 2.280 2.280 100 +0.01(+0.44%)
Jul 15, 2015 2.260 2.270 2.260 2.270 1,689 +0.00(+0.00%)
Jul 14, 2015 2.270 2.270 2.270 2.270 2,000 +0.00(+0.00%)
Jul 10, 2015 2.270 2.270 2.270 2.270 100 +0.01(+0.44%)
Jul 09, 2015 2.260 2.260 2.260 2.260 100 +0.00(+0.00%)
Jul 08, 2015 2.277 2.277 2.260 2.260 1,302 -0.00(-0.04%)
Jul 07, 2015 2.160 2.318 1.907 2.261 22,504 +0.11(+5.16%)
Jul 06, 2015 2.440 2.450 2.131 2.150 18,989 -0.31(-12.59%)
Jul 02, 2015 2.440 2.460 2.460 2.460 1,900 +0.02(+0.80%)
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.