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

Cps Technologies (NQ: CPSH )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Sep 30, 2022 2.980 3.000 2.800 2.810 42,477 -0.05(-1.75%)
Sep 29, 2022 2.970 2.970 2.780 2.860 27,204 -0.04(-1.38%)
Sep 28, 2022 2.770 2.950 2.760 2.900 51,681 +0.08(+2.84%)
Sep 27, 2022 2.850 2.990 2.790 2.820 38,610 -0.08(-2.76%)
Sep 26, 2022 2.740 2.930 2.720 2.900 30,949 +0.10(+3.57%)
Sep 23, 2022 2.800 2.856 2.720 2.800 31,525 -0.04(-1.41%)
Sep 22, 2022 2.990 2.990 2.770 2.840 72,172 -0.18(-5.96%)
Sep 21, 2022 2.960 3.080 2.910 3.020 15,803 +0.06(+2.03%)
Sep 20, 2022 2.980 2.980 2.900 2.960 30,546 -0.05(-1.66%)
Sep 19, 2022 2.890 3.060 2.890 3.010 25,144 +0.04(+1.35%)
Sep 16, 2022 3.050 3.110 2.950 2.970 105,163 -0.17(-5.41%)
Sep 15, 2022 3.160 3.230 3.100 3.140 19,476 -0.02(-0.63%)
Sep 14, 2022 3.150 3.450 3.070 3.160 54,142 +0.01(+0.32%)
Sep 13, 2022 3.300 3.400 3.130 3.150 33,908 -0.25(-7.35%)
Sep 12, 2022 3.300 3.470 3.300 3.400 36,591 +0.10(+3.03%)
Sep 09, 2022 3.410 3.410 3.270 3.300 26,884 -0.05(-1.49%)
Sep 08, 2022 3.210 3.380 3.110 3.350 78,106 +0.27(+8.77%)
Sep 07, 2022 3.150 3.150 2.970 3.080 61,108 -0.07(-2.22%)
Sep 06, 2022 3.010 3.150 2.990 3.150 52,391 +0.10(+3.28%)
Sep 02, 2022 3.080 3.200 3.000 3.050 89,133 -0.02(-0.65%)
Sep 01, 2022 3.180 3.220 3.050 3.070 44,131 -0.16(-4.95%)
Aug 31, 2022 3.150 3.320 3.150 3.230 34,905 -0.04(-1.22%)
Aug 30, 2022 3.410 3.410 3.110 3.270 44,384 -0.14(-4.11%)
Aug 29, 2022 3.390 3.440 3.260 3.410 20,539 +0.01(+0.29%)
Aug 26, 2022 3.620 3.620 3.360 3.400 69,300 -0.21(-5.82%)
Aug 25, 2022 3.510 3.630 3.501 3.610 17,226 +0.09(+2.56%)
Aug 24, 2022 3.560 3.689 3.520 3.520 35,234 -0.07(-1.95%)
Aug 23, 2022 3.580 3.640 3.524 3.590 29,935 -0.03(-0.83%)
Aug 22, 2022 3.680 3.680 3.539 3.620 33,823 -0.07(-1.90%)
Aug 19, 2022 3.820 3.920 3.664 3.690 33,341 -0.25(-6.35%)
Aug 18, 2022 3.800 3.950 3.760 3.940 45,113 +0.19(+5.07%)
Aug 17, 2022 3.820 3.870 3.640 3.750 46,123 -0.17(-4.34%)
Aug 16, 2022 4.150 4.150 3.900 3.920 50,150 -0.23(-5.54%)
Aug 15, 2022 3.930 4.210 3.860 4.150 126,992 +0.22(+5.60%)
Aug 12, 2022 3.590 3.980 3.580 3.930 194,341 +0.35(+9.78%)
Aug 11, 2022 3.610 3.680 3.510 3.580 65,676 -0.03(-0.83%)
Aug 10, 2022 3.440 3.675 3.430 3.610 31,954 +0.17(+4.94%)
Aug 09, 2022 3.510 3.575 3.380 3.440 45,985 -0.15(-4.18%)
Aug 08, 2022 3.580 3.670 3.500 3.590 51,015 +0.04(+1.13%)
Aug 05, 2022 3.750 3.780 3.535 3.550 69,441 -0.17(-4.57%)
Aug 04, 2022 3.780 3.790 3.640 3.720 39,263 +0.03(+0.81%)
Aug 03, 2022 3.660 3.760 3.613 3.690 31,437 +0.00(+0.00%)
Aug 02, 2022 3.620 3.720 3.600 3.690 22,739 +0.08(+2.22%)
Aug 01, 2022 3.600 3.800 3.570 3.610 15,409 -0.05(-1.37%)
Jul 29, 2022 3.690 3.780 3.580 3.660 21,643 +0.00(+0.00%)
Jul 28, 2022 3.590 3.740 3.508 3.660 27,856 +0.01(+0.27%)
Jul 27, 2022 3.560 3.660 3.510 3.650 17,591 +0.12(+3.40%)
Jul 26, 2022 3.600 3.640 3.530 3.530 19,896 -0.14(-3.81%)
Jul 25, 2022 3.570 3.700 3.570 3.670 22,778 +0.01(+0.27%)
Jul 22, 2022 3.630 3.700 3.480 3.660 22,223 +0.00(+0.00%)
Jul 21, 2022 3.510 3.740 3.500 3.660 44,238 +0.15(+4.27%)
Jul 20, 2022 3.480 3.710 3.480 3.510 75,378 +0.01(+0.29%)
Jul 19, 2022 3.480 3.530 3.430 3.500 23,008 +0.08(+2.34%)
Jul 18, 2022 3.450 3.590 3.350 3.420 40,196 +0.03(+0.88%)
Jul 15, 2022 3.470 3.490 3.300 3.390 25,099 -0.03(-0.88%)
Jul 14, 2022 3.410 3.500 3.280 3.420 31,657 -0.03(-0.87%)
Jul 13, 2022 3.390 3.520 3.340 3.450 14,223 +0.03(+0.88%)
Jul 12, 2022 3.410 3.550 3.310 3.420 22,211 -0.02(-0.58%)
Jul 11, 2022 3.320 3.500 3.255 3.440 32,641 +0.04(+1.18%)
Jul 08, 2022 3.290 3.450 3.290 3.400 36,515 +0.03(+0.89%)
Jul 07, 2022 3.220 3.500 3.220 3.370 59,134 +0.06(+1.81%)
Jul 06, 2022 3.290 3.400 3.224 3.310 31,532 +0.01(+0.30%)
Jul 05, 2022 3.070 3.440 3.070 3.300 78,006 +0.16(+5.10%)
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.