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

Cps Technologies (NQ: CPSH )

1.796 -0.004 (-0.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
May 29, 2015 2.350 2.400 2.350 2.400 15,700 +0.05(+2.13%)
May 28, 2015 2.350 2.350 2.350 2.350 850 +0.00(+0.00%)
May 27, 2015 2.380 2.400 2.350 2.350 4,025 -0.03(-1.26%)
May 26, 2015 2.380 2.380 2.380 2.380 100 -0.14(-5.56%)
May 22, 2015 2.450 2.520 2.520 2.520 5,000 +0.02(+0.80%)
May 21, 2015 2.460 2.500 2.455 2.500 5,000 +0.12(+5.04%)
May 20, 2015 2.384 2.384 2.380 2.380 475 -0.12(-4.80%)
May 19, 2015 2.430 2.500 2.430 2.500 6,300 +0.12(+5.02%)
May 18, 2015 2.380 2.450 2.380 2.381 6,800 -0.01(-0.40%)
May 15, 2015 2.489 2.490 2.390 2.390 1,700 -0.13(-5.15%)
May 14, 2015 2.520 2.520 2.520 2.520 657 +0.12(+5.00%)
May 13, 2015 2.400 2.400 2.400 2.400 125 +0.00(+0.00%)
May 12, 2015 2.400 2.400 2.400 2.400 120 +0.02(+0.96%)
May 08, 2015 2.350 2.377 2.377 2.377 500 -0.17(-6.78%)
May 07, 2015 2.550 2.550 2.550 2.550 5,050 -0.03(-1.16%)
May 06, 2015 2.600 2.600 2.494 2.580 12,500 +0.23(+9.79%)
May 05, 2015 2.650 2.660 2.260 2.350 16,248 -0.50(-17.60%)
May 04, 2015 2.900 2.940 2.852 2.852 3,421 +0.10(+3.71%)
Apr 20, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 17, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 16, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 15, 2015 2.750 2.750 2.750 2.750 100 -0.02(-0.72%)
Apr 14, 2015 2.770 2.770 2.770 2.770 100 +0.01(+0.36%)
Apr 13, 2015 2.750 2.888 2.750 2.760 10,329 -0.03(-1.08%)
Apr 10, 2015 2.750 2.800 2.750 2.790 9,102 +0.03(+1.09%)
Apr 08, 2015 2.760 2.760 2.760 2.760 100 -0.00(-0.05%)
Apr 07, 2015 2.760 2.761 2.760 2.761 300 -0.04(-1.38%)
Apr 06, 2015 2.820 2.820 2.750 2.800 3,310 +0.00(+0.00%)
Apr 02, 2015 2.820 2.800 2.800 2.800 4,600 -0.02(-0.71%)
Apr 01, 2015 2.830 2.830 2.820 2.820 363 +0.02(+0.71%)
Mar 31, 2015 2.990 2.990 2.800 2.800 653 -0.02(-0.71%)
Mar 27, 2015 2.890 2.820 2.820 2.820 30 -0.12(-4.08%)
Mar 26, 2015 2.942 2.942 2.914 2.940 3,529 +0.04(+1.38%)
Mar 25, 2015 3.030 3.030 2.900 2.900 301 +0.03(+1.05%)
Mar 24, 2015 2.940 3.000 2.870 2.870 5,415 +0.00(+0.00%)
Mar 23, 2015 2.930 2.930 2.800 2.870 6,251 +0.12(+4.36%)
Mar 20, 2015 3.150 3.150 2.750 2.750 61,086 -0.30(-9.84%)
Mar 19, 2015 3.140 3.150 2.870 3.050 12,362 +0.04(+1.33%)
Mar 18, 2015 3.100 3.150 3.000 3.010 15,221 -0.06(-1.95%)
Mar 17, 2015 3.000 3.100 3.000 3.070 5,707 +0.07(+2.33%)
Mar 16, 2015 2.990 3.000 2.870 3.000 5,263 +0.14(+4.90%)
Mar 13, 2015 2.840 2.916 2.820 2.860 800 -0.06(-2.05%)
Mar 12, 2015 2.980 2.980 2.810 2.920 22,236 -0.02(-0.51%)
Mar 11, 2015 2.850 3.000 2.830 2.935 14,620 +0.08(+2.62%)
Mar 10, 2015 2.850 2.890 2.850 2.860 7,100 -0.04(-1.38%)
Mar 09, 2015 2.910 2.910 2.850 2.900 21,050 -0.05(-1.69%)
Mar 06, 2015 2.940 2.950 2.880 2.950 12,448 +0.00(+0.00%)
Mar 05, 2015 2.950 2.950 2.941 2.950 12,002 +0.00(+0.00%)
Mar 04, 2015 3.020 3.050 2.900 2.950 17,210 -0.06(-1.99%)
Mar 03, 2015 3.050 3.050 3.000 3.010 3,525 -0.03(-0.99%)
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.