Skip to main content

Cps Technologies (NQ: CPSH )

1.400 -0.020 (-1.40%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.400 1.415 1.400 1.400 3,576 -0.02(-1.40%)
Oct 03, 2024 1.400 1.420 1.400 1.420 3,705 +0.00(+0.00%)
Oct 02, 2024 1.400 1.420 1.380 1.420 12,522 +0.04(+2.54%)
Oct 01, 2024 1.440 1.440 1.380 1.385 4,291 -0.04(-2.48%)
Sep 30, 2024 1.400 1.450 1.380 1.420 7,274 +0.00(+0.00%)
Sep 27, 2024 1.415 1.444 1.400 1.420 10,288 +0.00(+0.00%)
Sep 26, 2024 1.430 1.440 1.400 1.420 3,321 -0.02(-1.39%)
Sep 25, 2024 1.420 1.453 1.400 1.440 10,283 +0.00(+0.00%)
Sep 24, 2024 1.370 1.490 1.330 1.440 63,715 +0.04(+2.86%)
Sep 23, 2024 1.400 1.480 1.320 1.400 27,656 -0.03(-2.10%)
Sep 20, 2024 1.400 1.430 1.390 1.430 10,399 +0.00(+0.00%)
Sep 19, 2024 1.390 1.430 1.370 1.430 13,738 +0.04(+2.88%)
Sep 18, 2024 1.390 1.440 1.380 1.390 17,493 +0.01(+0.72%)
Sep 17, 2024 1.440 1.449 1.360 1.380 91,373 +0.01(+1.10%)
Sep 16, 2024 1.370 1.400 1.343 1.365 35,537 -0.03(-2.15%)
Sep 13, 2024 1.340 1.400 1.310 1.395 50,101 +0.02(+1.82%)
Sep 12, 2024 1.310 1.370 1.290 1.370 28,493 +0.00(+0.00%)
Sep 11, 2024 1.340 1.370 1.320 1.370 7,554 +0.01(+0.74%)
Sep 10, 2024 1.330 1.380 1.300 1.360 4,850 +0.02(+1.49%)
Sep 09, 2024 1.300 1.360 1.300 1.340 14,193 +0.02(+1.52%)
Sep 06, 2024 1.340 1.360 1.300 1.320 6,889 -0.06(-4.35%)
Sep 05, 2024 1.360 1.387 1.356 1.380 13,614 +0.02(+1.47%)
Sep 04, 2024 1.360 1.380 1.300 1.360 33,552 +0.00(+0.33%)
Sep 03, 2024 1.360 1.375 1.330 1.355 49,886 -0.04(-2.83%)
Aug 30, 2024 1.390 1.395 1.330 1.395 19,103 +0.02(+1.09%)
Aug 29, 2024 1.350 1.386 1.310 1.380 2,431 +0.02(+1.85%)
Aug 28, 2024 1.356 1.380 1.320 1.355 22,215 -0.01(-0.73%)
Aug 27, 2024 1.340 1.370 1.340 1.365 9,370 +0.00(+0.36%)
Aug 26, 2024 1.370 1.400 1.360 1.360 13,588 +0.00(+0.00%)
Aug 23, 2024 1.380 1.390 1.350 1.360 8,978 -0.00(-0.37%)
Aug 22, 2024 1.310 1.400 1.310 1.365 10,095 +0.06(+5.00%)
Aug 21, 2024 1.360 1.430 1.300 1.300 43,944 -0.08(-5.80%)
Aug 20, 2024 1.420 1.440 1.300 1.380 75,708 -0.06(-4.17%)
Aug 19, 2024 1.400 1.460 1.270 1.440 163,735 +0.02(+1.40%)
Aug 16, 2024 1.460 1.460 1.295 1.420 59,347 -0.06(-4.05%)
Aug 15, 2024 1.490 1.490 1.430 1.480 11,848 +0.02(+1.37%)
Aug 14, 2024 1.440 1.500 1.420 1.460 85,929 +0.00(+0.00%)
Aug 13, 2024 1.420 1.501 1.420 1.460 7,846 +0.02(+1.39%)
Aug 12, 2024 1.480 1.500 1.420 1.440 4,503 -0.07(-4.64%)
Aug 09, 2024 1.460 1.530 1.460 1.510 22,504 +0.03(+2.03%)
Aug 08, 2024 1.450 1.490 1.430 1.480 17,148 +0.01(+0.68%)
Aug 07, 2024 1.480 1.540 1.400 1.470 93,413 -0.03(-2.00%)
Aug 06, 2024 1.500 1.530 1.470 1.500 71,828 -0.02(-1.64%)
Aug 05, 2024 1.540 1.590 1.490 1.525 143,017 -0.08(-4.69%)
Aug 02, 2024 1.550 1.657 1.550 1.600 20,976 +0.00(+0.00%)
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.