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 (%)
Sep 30, 2016 1.500 1.540 1.431 1.500 77,615 +0.00(+0.00%)
Sep 29, 2016 1.500 1.500 1.500 1.500 309 +0.01(+0.67%)
Sep 28, 2016 1.550 1.650 1.450 1.490 11,659 -0.10(-6.29%)
Sep 27, 2016 1.560 1.590 1.540 1.590 536 -0.04(-2.45%)
Sep 26, 2016 1.610 1.650 1.440 1.630 6,360 -0.01(-0.61%)
Sep 23, 2016 1.600 1.640 1.470 1.640 2,287 +0.10(+6.49%)
Sep 22, 2016 1.520 1.540 1.520 1.540 3,401 +0.00(+0.00%)
Sep 21, 2016 1.590 1.680 1.500 1.540 75,961 -0.04(-2.53%)
Sep 20, 2016 1.560 1.600 1.410 1.580 50,162 +0.00(+0.00%)
Sep 19, 2016 1.450 1.580 1.450 1.580 25,429 +0.05(+3.27%)
Sep 16, 2016 1.500 1.590 1.400 1.530 66,426 -0.01(-0.65%)
Sep 15, 2016 1.430 1.580 1.330 1.540 81,901 +0.12(+8.45%)
Sep 14, 2016 1.530 1.620 1.400 1.420 28,160 -0.12(-7.79%)
Sep 13, 2016 1.500 1.550 1.400 1.540 44,161 +0.04(+2.67%)
Sep 12, 2016 1.490 1.500 1.340 1.500 32,534 +0.01(+0.67%)
Sep 09, 2016 1.490 1.500 1.399 1.490 13,217 +0.03(+2.05%)
Sep 08, 2016 1.390 1.460 1.280 1.460 23,718 +0.10(+7.35%)
Sep 07, 2016 1.410 1.460 1.360 1.360 16,699 -0.04(-2.86%)
Sep 06, 2016 1.400 1.440 1.330 1.400 26,985 +0.01(+0.72%)
Sep 02, 2016 1.400 1.390 1.390 1.390 18,000 -0.06(-4.14%)
Sep 01, 2016 1.430 1.520 1.390 1.450 17,930 -0.03(-2.03%)
Aug 31, 2016 1.430 1.480 1.390 1.480 50,121 +0.03(+2.07%)
Aug 30, 2016 1.450 1.500 1.290 1.450 72,832 -0.01(-0.68%)
Aug 29, 2016 1.490 1.540 1.350 1.460 59,390 -0.09(-5.81%)
Aug 26, 2016 1.600 1.670 1.520 1.550 91,097 -0.02(-1.27%)
Aug 25, 2016 1.390 1.739 1.380 1.570 260,891 +0.20(+14.60%)
Aug 24, 2016 1.265 1.390 1.250 1.370 46,123 +0.09(+7.03%)
Aug 23, 2016 1.350 1.420 1.230 1.280 70,849 -0.07(-5.19%)
Aug 22, 2016 1.380 1.390 1.350 1.350 8,901 -0.07(-4.93%)
Aug 19, 2016 1.440 1.440 1.400 1.420 9,609 +0.02(+1.43%)
Aug 18, 2016 1.415 1.441 1.400 1.400 9,087 +0.00(+0.00%)
Aug 17, 2016 1.380 1.400 1.380 1.400 10,233 +0.04(+2.94%)
Aug 16, 2016 1.367 1.430 1.360 1.360 860 -0.04(-2.86%)
Aug 15, 2016 1.400 1.442 1.400 1.400 1,111 -0.04(-2.85%)
Aug 12, 2016 1.400 1.530 1.400 1.441 47,763 +0.04(+2.93%)
Aug 11, 2016 1.440 1.440 1.350 1.400 47,104 -0.02(-1.41%)
Aug 10, 2016 1.490 1.590 1.420 1.420 25,170 -0.04(-2.74%)
Aug 09, 2016 1.400 1.460 1.280 1.460 27,176 +0.06(+4.29%)
Aug 08, 2016 1.390 1.450 1.390 1.400 11,646 -0.09(-6.04%)
Aug 05, 2016 1.600 1.660 1.401 1.490 93,754 -0.15(-9.15%)
Aug 04, 2016 1.720 1.770 1.608 1.640 60,219 -0.20(-10.87%)
Aug 03, 2016 1.710 1.950 1.630 1.840 109,442 +0.18(+10.87%)
Aug 02, 2016 1.650 1.661 1.650 1.660 621 -0.05(-2.95%)
Aug 01, 2016 1.700 1.710 1.631 1.710 7,386 -0.04(-2.29%)
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%)
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.