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

Cps Technologies (NQ: CPSH )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2015 2.400 2.400 2.340 2.340 600 -0.12(-5.05%)
Jun 29, 2015 2.464 2.464 2.464 2.464 1,000 -0.02(-0.63%)
Jun 26, 2015 2.430 2.480 2.430 2.480 3,580 +0.19(+8.30%)
Jun 25, 2015 2.290 2.290 2.290 2.290 100 -0.02(-0.87%)
Jun 24, 2015 2.270 2.310 2.270 2.310 500 +0.04(+1.76%)
Jun 23, 2015 2.270 2.270 2.270 2.270 100 -0.02(-0.80%)
Jun 22, 2015 2.260 2.310 2.260 2.288 689 -0.09(-3.86%)
Jun 19, 2015 2.420 2.438 2.380 2.380 3,997 +0.06(+2.59%)
Jun 18, 2015 2.320 2.320 2.320 2.320 242 -0.07(-2.93%)
Jun 17, 2015 2.350 2.404 2.350 2.390 13,983 +0.04(+1.70%)
Jun 16, 2015 2.350 2.350 2.350 2.350 1,212 +0.01(+0.47%)
Jun 15, 2015 2.250 2.350 2.070 2.339 17,930 +0.02(+0.82%)
Jun 12, 2015 2.320 2.320 2.320 2.320 1,000 +0.10(+4.50%)
Jun 11, 2015 2.300 2.300 2.200 2.220 3,542 -0.13(-5.53%)
Jun 10, 2015 2.350 2.350 2.350 2.350 1,100 +0.10(+4.31%)
Jun 09, 2015 2.350 2.350 2.250 2.253 224,624 -0.01(-0.32%)
Jun 08, 2015 2.290 2.290 2.260 2.260 1,100 -0.03(-1.31%)
Jun 04, 2015 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Jun 03, 2015 2.290 2.290 2.290 2.290 113 -0.24(-9.49%)
Jun 02, 2015 2.400 2.530 2.400 2.530 10,000 +0.18(+7.66%)
Jun 01, 2015 2.350 2.350 2.350 2.350 7,620 -0.05(-2.08%)
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%)
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.