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

Cps Technologies (NQ: CPSH )

1.790 +0.020 (+1.13%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 24, 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, 2023 2.850 2.940 2.700 2.800 41,994 -0.05(-1.75%)
Jun 29, 2023 2.810 2.910 2.800 2.850 11,035 +0.00(+0.00%)
Jun 28, 2023 2.870 2.920 2.769 2.850 13,489 -0.03(-1.04%)
Jun 27, 2023 2.660 2.920 2.660 2.880 81,419 +0.18(+6.67%)
Jun 26, 2023 2.800 2.850 2.660 2.700 171,054 -0.15(-5.26%)
Jun 23, 2023 2.850 2.905 2.767 2.850 71,123 -0.04(-1.41%)
Jun 22, 2023 2.910 3.020 2.876 2.891 26,301 -0.06(-2.01%)
Jun 21, 2023 2.910 3.010 2.850 2.950 47,204 +0.00(+0.00%)
Jun 20, 2023 3.010 3.094 2.900 2.950 54,478 -0.10(-3.28%)
Jun 16, 2023 3.010 3.110 3.000 3.050 30,814 +0.01(+0.39%)
Jun 15, 2023 2.910 3.040 2.900 3.038 42,732 +0.26(+9.28%)
May 08, 2023 2.790 2.850 2.710 2.780 26,087 -0.01(-0.36%)
May 05, 2023 2.675 2.800 2.675 2.790 38,288 +0.16(+6.08%)
May 04, 2023 2.620 2.650 2.600 2.630 23,549 +0.01(+0.38%)
May 03, 2023 2.650 2.700 2.620 2.620 65,723 -0.06(-2.24%)
May 02, 2023 2.670 2.730 2.670 2.680 28,580 -0.05(-1.83%)
May 01, 2023 2.680 2.870 2.680 2.730 25,181 +0.02(+0.74%)
Apr 28, 2023 2.650 2.730 2.650 2.710 20,938 +0.06(+2.26%)
Apr 27, 2023 2.660 2.685 2.650 2.650 17,727 -0.02(-0.75%)
Apr 26, 2023 2.660 2.690 2.635 2.670 14,929 +0.01(+0.38%)
Apr 25, 2023 2.720 2.720 2.621 2.660 23,523 -0.07(-2.56%)
Apr 24, 2023 2.650 2.730 2.650 2.730 20,078 +0.07(+2.63%)
Apr 21, 2023 2.690 2.727 2.650 2.660 17,693 +0.01(+0.38%)
Apr 20, 2023 2.640 2.740 2.640 2.650 15,372 -0.01(-0.38%)
Apr 19, 2023 2.660 2.710 2.639 2.660 30,282 -0.03(-1.12%)
Apr 18, 2023 2.720 2.783 2.680 2.690 20,917 -0.03(-1.10%)
Apr 17, 2023 2.760 2.800 2.720 2.720 10,557 -0.06(-2.16%)
Apr 14, 2023 2.830 2.860 2.760 2.780 23,954 -0.07(-2.46%)
Apr 13, 2023 2.808 2.890 2.808 2.850 6,905 +0.05(+1.79%)
Apr 12, 2023 2.880 2.900 2.770 2.800 26,307 -0.08(-2.78%)
Apr 11, 2023 2.820 2.910 2.790 2.880 25,190 +0.03(+1.05%)
Apr 10, 2023 2.820 2.890 2.820 2.850 9,056 -0.02(-0.70%)
Apr 06, 2023 2.840 2.890 2.780 2.870 11,594 -0.01(-0.34%)
Apr 05, 2023 2.875 2.930 2.830 2.880 9,914 -0.05(-1.71%)
Apr 04, 2023 2.920 2.930 2.850 2.930 8,729 +0.01(+0.34%)
Apr 03, 2023 2.840 2.930 2.839 2.920 16,865 +0.07(+2.46%)
Mar 31, 2023 2.783 2.850 2.783 2.850 8,167 +0.03(+1.06%)
Mar 30, 2023 2.880 2.898 2.790 2.820 27,555 -0.05(-1.74%)
Mar 29, 2023 2.750 2.940 2.750 2.870 95,362 +0.20(+7.49%)
Mar 28, 2023 2.650 2.729 2.650 2.670 13,131 +0.02(+0.75%)
Mar 27, 2023 2.690 2.800 2.650 2.650 10,822 -0.04(-1.49%)
Mar 24, 2023 2.650 2.698 2.640 2.690 18,287 +0.04(+1.51%)
Mar 23, 2023 2.780 2.780 2.650 2.650 38,701 -0.13(-4.68%)
Mar 22, 2023 2.770 2.800 2.720 2.780 24,243 -0.02(-0.71%)
Mar 21, 2023 2.780 2.830 2.773 2.800 15,389 +0.03(+1.08%)
Mar 20, 2023 2.740 2.790 2.720 2.770 25,569 +0.00(+0.00%)
Mar 17, 2023 2.760 2.770 2.722 2.770 24,446 +0.00(+0.18%)
Mar 16, 2023 2.720 2.790 2.720 2.765 25,552 -0.00(-0.18%)
Mar 15, 2023 2.760 2.820 2.720 2.770 19,199 +0.01(+0.36%)
Mar 14, 2023 2.770 2.810 2.760 2.760 22,684 +0.00(+0.00%)
Mar 13, 2023 2.730 2.810 2.708 2.760 38,554 -0.09(-3.16%)
Mar 10, 2023 2.820 2.850 2.750 2.850 64,410 +0.00(+0.00%)
Mar 09, 2023 2.980 2.990 2.850 2.850 61,090 -0.14(-4.68%)
Mar 08, 2023 2.970 3.020 2.920 2.990 146,010 -0.01(-0.33%)
Mar 07, 2023 2.970 3.050 2.960 3.000 29,342 +0.00(+0.00%)
Mar 06, 2023 3.000 3.020 2.930 3.000 21,996 -0.04(-1.32%)
Mar 03, 2023 2.975 3.050 2.975 3.040 15,106 +0.08(+2.70%)
Mar 02, 2023 2.970 3.030 2.900 2.960 14,192 -0.11(-3.58%)
Mar 01, 2023 3.080 3.170 3.070 3.070 8,386 +0.00(+0.00%)
Feb 28, 2023 3.020 3.200 3.000 3.070 22,588 +0.02(+0.66%)
Feb 27, 2023 3.020 3.063 3.000 3.050 18,872 +0.05(+1.67%)
Feb 24, 2023 3.000 3.020 2.900 3.000 38,251 +0.00(+0.00%)
Feb 23, 2023 2.975 3.020 2.975 3.000 17,884 +0.03(+1.01%)
Feb 22, 2023 2.950 3.000 2.880 2.970 42,025 +0.09(+3.13%)
Feb 21, 2023 2.890 2.930 2.864 2.880 34,006 +0.02(+0.70%)
Feb 17, 2023 2.850 2.933 2.850 2.860 13,024 -0.02(-0.69%)
Feb 16, 2023 2.910 2.941 2.870 2.880 17,640 -0.03(-1.03%)
Feb 15, 2023 2.780 2.970 2.780 2.910 15,116 +0.07(+2.46%)
Feb 14, 2023 2.870 2.880 2.828 2.840 9,640 +0.02(+0.71%)
Feb 13, 2023 2.800 2.880 2.800 2.820 24,455 +0.00(+0.00%)
Feb 10, 2023 2.800 2.840 2.780 2.820 14,754 +0.06(+2.17%)
Feb 09, 2023 2.850 2.920 2.760 2.760 36,456 -0.08(-2.96%)
Feb 08, 2023 2.900 2.945 2.810 2.844 22,821 -0.06(-1.93%)
Feb 07, 2023 3.020 3.033 2.850 2.900 33,877 -0.12(-3.98%)
Feb 06, 2023 2.960 3.080 2.960 3.020 34,750 +0.01(+0.34%)
Feb 03, 2023 2.950 3.070 2.900 3.010 20,960 +0.00(+0.00%)
Feb 02, 2023 2.960 3.150 2.960 3.010 66,901 +0.08(+2.73%)
Feb 01, 2023 2.940 3.060 2.917 2.930 76,127 -0.03(-1.01%)
Jan 31, 2023 2.940 3.130 2.930 2.960 54,340 +0.02(+0.68%)
Jan 30, 2023 3.050 3.100 2.910 2.940 23,193 -0.15(-4.85%)
Jan 27, 2023 2.990 3.116 2.990 3.090 92,140 +0.14(+4.75%)
Jan 26, 2023 2.910 3.000 2.900 2.950 12,311 +0.03(+1.03%)
Jan 25, 2023 2.870 2.960 2.850 2.920 19,803 +0.02(+0.69%)
Jan 24, 2023 2.990 3.000 2.900 2.900 13,406 -0.08(-2.68%)
Jan 23, 2023 2.820 2.980 2.750 2.980 67,270 +0.15(+5.30%)
Jan 20, 2023 2.850 2.890 2.822 2.830 9,753 -0.03(-1.05%)
Jan 19, 2023 2.890 2.900 2.800 2.860 8,352 +0.02(+0.70%)
Jan 18, 2023 2.960 3.010 2.820 2.840 76,081 -0.11(-3.73%)
Jan 17, 2023 2.970 3.000 2.900 2.950 95,487 -0.06(-1.99%)
Jan 13, 2023 3.010 3.050 3.000 3.010 14,265 +0.02(+0.67%)
Jan 12, 2023 2.970 3.020 2.920 2.990 85,894 +0.07(+2.40%)
Jan 11, 2023 2.970 3.000 2.900 2.920 111,710 -0.08(-2.67%)
Jan 10, 2023 2.850 3.010 2.850 3.000 79,757 +0.09(+3.09%)
Jan 09, 2023 2.840 2.910 2.840 2.910 27,670 +0.03(+1.04%)
Jan 06, 2023 2.690 2.887 2.680 2.880 35,215 +0.17(+6.27%)
Jan 05, 2023 2.690 2.740 2.650 2.710 17,408 -0.01(-0.37%)
Jan 04, 2023 2.690 2.740 2.670 2.720 15,407 +0.04(+1.49%)
Jan 03, 2023 2.638 2.750 2.636 2.680 19,484 -0.01(-0.37%)
Dec 30, 2022 2.640 2.705 2.580 2.690 47,935 -0.01(-0.37%)
Dec 29, 2022 2.560 2.750 2.553 2.700 59,679 +0.12(+4.65%)
Dec 28, 2022 2.600 2.680 2.530 2.580 62,564 -0.04(-1.53%)
Dec 27, 2022 2.640 2.690 2.620 2.620 51,312 -0.13(-4.73%)
Dec 23, 2022 2.740 2.763 2.650 2.750 27,035 -0.03(-1.08%)
Dec 22, 2022 2.660 2.790 2.660 2.780 31,344 +0.09(+3.35%)
Dec 21, 2022 2.690 2.790 2.520 2.690 37,332 -0.01(-0.37%)
Dec 20, 2022 2.710 2.840 2.680 2.700 50,549 -0.06(-2.17%)
Dec 19, 2022 2.860 2.860 2.730 2.760 46,571 -0.17(-5.80%)
Dec 16, 2022 2.860 2.960 2.780 2.930 31,411 +0.04(+1.38%)
Dec 15, 2022 2.920 2.940 2.850 2.890 29,995 -0.01(-0.34%)
Dec 14, 2022 2.950 2.970 2.900 2.900 21,150 +0.00(+0.00%)
Dec 13, 2022 3.010 3.021 2.890 2.900 42,461 -0.03(-1.02%)
Dec 12, 2022 2.940 2.950 2.850 2.930 33,967 -0.01(-0.34%)
Dec 09, 2022 2.940 3.040 2.900 2.940 25,239 -0.04(-1.34%)
Dec 08, 2022 3.060 3.135 2.970 2.980 12,881 -0.03(-1.00%)
Dec 07, 2022 3.000 3.050 2.950 3.010 43,452 -0.04(-1.31%)
Dec 06, 2022 3.070 3.094 2.950 3.050 61,024 +0.02(+0.66%)
Dec 05, 2022 3.200 3.250 3.030 3.030 36,253 -0.07(-2.26%)
Dec 02, 2022 3.160 3.240 3.060 3.100 49,704 -0.05(-1.59%)
Dec 01, 2022 3.210 3.250 3.079 3.150 14,595 -0.02(-0.63%)
Nov 30, 2022 3.010 3.200 3.010 3.170 17,059 +0.09(+2.92%)
Nov 29, 2022 3.070 3.090 3.000 3.080 12,954 +0.01(+0.33%)
Nov 28, 2022 3.000 3.200 3.000 3.070 37,026 +0.00(+0.00%)
Nov 25, 2022 3.070 3.100 3.060 3.070 6,388 +0.01(+0.33%)
Nov 23, 2022 3.090 3.150 3.050 3.060 39,146 -0.05(-1.61%)
Nov 22, 2022 3.110 3.259 3.070 3.110 21,441 +0.00(+0.00%)
Nov 21, 2022 3.170 3.240 3.070 3.110 17,597 -0.06(-1.89%)
Nov 18, 2022 3.140 3.300 3.110 3.170 12,568 +0.06(+1.93%)
Nov 17, 2022 3.250 3.300 3.060 3.110 27,110 -0.19(-5.76%)
Nov 16, 2022 3.530 3.560 3.300 3.300 35,696 -0.30(-8.33%)
Nov 15, 2022 3.530 3.690 3.460 3.600 87,229 +0.07(+1.98%)
Nov 14, 2022 3.480 3.550 3.360 3.530 34,776 +0.02(+0.57%)
Nov 11, 2022 3.360 3.550 3.350 3.510 58,965 +0.10(+2.93%)
Nov 10, 2022 3.400 3.590 3.340 3.410 105,948 +0.09(+2.71%)
Nov 09, 2022 3.270 3.350 3.110 3.320 112,891 +0.04(+1.18%)
Nov 08, 2022 3.400 3.430 3.200 3.281 86,800 -0.12(-3.49%)
Nov 07, 2022 3.250 3.400 3.020 3.400 158,328 +0.14(+4.29%)
Nov 04, 2022 3.150 3.380 3.050 3.260 128,679 +0.15(+4.82%)
Nov 03, 2022 3.250 3.250 2.990 3.110 65,330 +0.03(+0.97%)
Nov 02, 2022 3.080 3.110 3.010 3.080 74,149 -0.04(-1.28%)
Nov 01, 2022 3.070 3.130 3.000 3.120 16,026 +0.11(+3.65%)
Oct 31, 2022 2.920 3.090 2.920 3.010 12,189 +0.03(+1.01%)
Oct 28, 2022 2.990 3.100 2.950 2.980 30,306 -0.00(-0.17%)
Oct 27, 2022 3.030 3.090 2.985 2.985 14,112 -0.04(-1.16%)
Oct 26, 2022 2.950 3.120 2.950 3.020 21,312 +0.05(+1.68%)
Oct 25, 2022 2.910 3.085 2.900 2.970 25,937 -0.03(-1.00%)
Oct 24, 2022 2.860 3.060 2.857 3.000 34,107 +0.11(+3.81%)
Oct 21, 2022 2.830 2.930 2.830 2.890 20,503 +0.01(+0.35%)
Oct 20, 2022 2.950 2.990 2.810 2.880 37,495 -0.07(-2.37%)
Oct 19, 2022 3.000 3.024 2.910 2.950 30,911 -0.12(-3.91%)
Oct 18, 2022 2.980 3.150 2.980 3.070 53,445 +0.14(+4.78%)
Oct 17, 2022 3.060 3.132 2.880 2.930 33,741 -0.04(-1.35%)
Oct 14, 2022 3.050 3.050 2.928 2.970 14,811 -0.07(-2.30%)
Oct 13, 2022 2.870 3.120 2.870 3.040 27,132 +0.05(+1.67%)
Oct 12, 2022 3.010 3.046 2.920 2.990 11,948 -0.06(-1.97%)
Oct 11, 2022 2.930 3.150 2.875 3.050 34,175 +0.11(+3.74%)
Oct 10, 2022 2.990 3.010 2.880 2.940 53,005 -0.09(-2.97%)
Oct 07, 2022 3.160 3.270 3.000 3.030 30,048 -0.18(-5.61%)
Oct 06, 2022 3.210 3.210 3.070 3.210 41,065 +0.00(+0.00%)
Oct 05, 2022 3.200 3.290 3.110 3.210 46,294 +0.01(+0.31%)
Oct 04, 2022 2.930 3.300 2.930 3.200 123,614 +0.36(+12.68%)
Oct 03, 2022 2.810 2.960 2.785 2.840 41,324 +0.03(+1.07%)
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.