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 (%)
Jul 29, 2016 1.870 1.870 1.750 1.750 20,041 -0.01(-0.57%)
Jul 28, 2016 1.700 1.859 1.700 1.760 2,321 -0.13(-6.87%)
Jul 27, 2016 1.980 1.980 1.750 1.890 6,395 -0.08(-4.07%)
Jul 26, 2016 1.635 1.980 1.620 1.970 28,499 +0.32(+19.39%)
Jul 25, 2016 1.780 2.390 1.620 1.650 226,703 -0.04(-2.37%)
Jul 22, 2016 1.746 1.746 1.690 1.690 488 +0.02(+1.19%)
Jul 19, 2016 1.700 1.670 1.670 1.670 17 -0.08(-4.57%)
Jul 18, 2016 1.715 1.750 1.680 1.750 2,033 +0.08(+5.06%)
Jul 14, 2016 1.660 1.666 1.666 1.666 1 -0.05(-3.15%)
Jul 13, 2016 1.740 1.740 1.640 1.720 3,100 +0.01(+0.87%)
Jul 11, 2016 1.690 1.705 1.705 1.705 3,100 +0.09(+5.90%)
Jul 08, 2016 1.610 1.610 1.610 1.610 100 +0.05(+3.32%)
Jul 07, 2016 1.463 1.558 1.463 1.558 200 -0.04(-2.61%)
Jul 01, 2016 1.600 1.600 1.600 1.600 100 -0.13(-7.51%)
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%)
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.