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

Cps Technologies (NQ: CPSH )

1.730 +0.060 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 2.350 2.380 2.310 2.350 40,442 -0.00(-0.21%)
Dec 28, 2023 2.330 2.400 2.330 2.355 36,078 -0.00(-0.21%)
Dec 27, 2023 2.400 2.420 2.300 2.360 47,246 -0.02(-0.84%)
Dec 26, 2023 2.350 2.440 2.350 2.380 16,975 +0.00(+0.00%)
Dec 22, 2023 2.360 2.420 2.360 2.380 23,764 -0.01(-0.41%)
Dec 21, 2023 2.340 2.400 2.340 2.390 16,675 +0.01(+0.42%)
Dec 20, 2023 2.360 2.440 2.330 2.380 19,857 -0.01(-0.42%)
Dec 19, 2023 2.370 2.420 2.356 2.390 22,457 +0.04(+1.70%)
Dec 18, 2023 2.320 2.404 2.280 2.350 29,203 +0.00(+0.00%)
Dec 15, 2023 2.360 2.440 2.350 2.350 23,569 -0.01(-0.42%)
Dec 14, 2023 2.390 2.590 2.320 2.360 88,322 -0.03(-1.26%)
Dec 13, 2023 2.390 2.416 2.330 2.390 33,921 +0.05(+2.14%)
Dec 12, 2023 2.390 2.390 2.332 2.340 9,037 -0.01(-0.43%)
Dec 11, 2023 2.350 2.390 2.330 2.350 23,860 -0.03(-1.26%)
Dec 08, 2023 2.300 2.390 2.300 2.380 23,996 +0.05(+2.15%)
Dec 07, 2023 2.300 2.420 2.280 2.330 16,048 +0.03(+1.30%)
Dec 06, 2023 2.320 2.420 2.260 2.300 70,419 -0.07(-2.95%)
Dec 05, 2023 2.410 2.410 2.320 2.370 46,858 -0.03(-1.06%)
Dec 04, 2023 2.360 2.420 2.330 2.395 35,142 -0.02(-1.02%)
Dec 01, 2023 2.300 2.430 2.295 2.420 18,523 +0.09(+3.86%)
Nov 30, 2023 2.270 2.355 2.270 2.330 7,165 +0.03(+1.30%)
Nov 29, 2023 2.270 2.408 2.260 2.300 11,370 +0.01(+0.43%)
Nov 28, 2023 2.270 2.320 2.270 2.290 11,783 -0.02(-0.86%)
Nov 27, 2023 2.350 2.390 2.310 2.310 16,459 -0.02(-0.86%)
Nov 24, 2023 2.260 2.370 2.260 2.330 9,863 -0.08(-3.32%)
Nov 22, 2023 2.330 2.429 2.330 2.410 8,244 +0.03(+1.26%)
Nov 21, 2023 2.350 2.420 2.334 2.380 36,947 +0.01(+0.42%)
Nov 20, 2023 2.210 2.400 2.210 2.370 87,891 +0.05(+2.16%)
Nov 17, 2023 2.390 2.390 2.250 2.320 56,342 -0.03(-1.28%)
Nov 16, 2023 2.370 2.401 2.350 2.350 14,341 -0.05(-2.08%)
Nov 15, 2023 2.410 2.430 2.380 2.400 7,016 +0.00(+0.00%)
Nov 14, 2023 2.400 2.430 2.390 2.400 11,481 +0.02(+1.05%)
Nov 13, 2023 2.360 2.400 2.360 2.375 12,440 -0.00(-0.21%)
Nov 10, 2023 2.390 2.420 2.370 2.380 17,406 -0.04(-1.65%)
Nov 09, 2023 2.420 2.500 2.401 2.420 25,712 -0.03(-1.22%)
Nov 08, 2023 2.440 2.520 2.430 2.450 17,591 -0.03(-1.41%)
Nov 07, 2023 2.441 2.490 2.441 2.485 17,671 +0.03(+1.43%)
Nov 06, 2023 2.460 2.570 2.450 2.450 30,645 -0.05(-2.20%)
Nov 03, 2023 2.450 2.590 2.450 2.505 42,143 +0.06(+2.66%)
Nov 02, 2023 2.610 2.668 2.440 2.440 71,113 -0.24(-8.96%)
Nov 01, 2023 2.650 2.680 2.600 2.680 15,718 +0.02(+0.75%)
Oct 31, 2023 2.500 2.670 2.490 2.660 13,742 +0.12(+4.72%)
Oct 30, 2023 2.470 2.550 2.440 2.540 51,447 +0.05(+2.02%)
Oct 27, 2023 2.530 2.570 2.430 2.490 31,203 -0.02(-0.80%)
Oct 26, 2023 2.530 2.580 2.510 2.510 13,128 -0.06(-2.33%)
Oct 25, 2023 2.550 2.590 2.500 2.570 20,388 +0.02(+0.78%)
Oct 24, 2023 2.570 2.620 2.550 2.550 17,288 -0.02(-0.78%)
Oct 23, 2023 2.600 2.670 2.560 2.570 83,105 -0.11(-4.10%)
Oct 20, 2023 2.580 2.722 2.580 2.680 17,159 +0.08(+3.08%)
Oct 19, 2023 2.610 2.660 2.600 2.600 9,457 -0.05(-1.89%)
Oct 18, 2023 2.650 2.700 2.640 2.650 15,250 -0.02(-0.75%)
Oct 17, 2023 2.650 2.705 2.650 2.670 23,627 +0.04(+1.52%)
Oct 16, 2023 2.690 2.710 2.630 2.630 16,180 +0.00(+0.00%)
Oct 13, 2023 2.740 2.810 2.630 2.630 9,546 -0.09(-3.31%)
Oct 12, 2023 2.730 2.750 2.700 2.720 4,678 -0.03(-1.09%)
Oct 11, 2023 2.780 2.833 2.750 2.750 22,521 -0.07(-2.48%)
Oct 10, 2023 2.770 2.820 2.691 2.820 17,246 +0.04(+1.44%)
Oct 09, 2023 2.690 2.800 2.690 2.780 28,373 +0.04(+1.46%)
Oct 06, 2023 2.700 2.780 2.650 2.740 19,733 -0.01(-0.36%)
Oct 05, 2023 2.670 2.750 2.670 2.750 8,412 +0.05(+1.85%)
Oct 04, 2023 2.730 2.760 2.650 2.700 9,859 -0.07(-2.53%)
Oct 03, 2023 2.720 2.780 2.711 2.770 11,994 -0.01(-0.36%)
Oct 02, 2023 2.780 2.780 2.700 2.780 28,721 +0.00(+0.00%)
Sep 29, 2023 2.740 2.790 2.740 2.780 19,430 +0.08(+2.96%)
Sep 28, 2023 2.660 2.745 2.660 2.700 7,155 +0.04(+1.50%)
Sep 27, 2023 2.750 2.760 2.660 2.660 12,287 +0.01(+0.38%)
Sep 26, 2023 2.690 2.850 2.650 2.650 46,570 -0.06(-2.21%)
Sep 25, 2023 2.707 2.740 2.690 2.710 11,523 -0.03(-1.09%)
Sep 22, 2023 2.720 2.749 2.710 2.740 8,696 +0.00(+0.00%)
Sep 21, 2023 2.700 2.740 2.690 2.740 15,941 +0.02(+0.74%)
Sep 20, 2023 2.740 2.785 2.710 2.720 6,247 -0.04(-1.45%)
Sep 19, 2023 2.810 2.810 2.720 2.760 24,651 -0.07(-2.47%)
Sep 18, 2023 2.840 2.840 2.770 2.830 25,838 -0.02(-0.70%)
Sep 15, 2023 2.830 2.860 2.820 2.850 20,604 +0.00(+0.00%)
Sep 14, 2023 2.810 2.860 2.810 2.850 21,775 +0.06(+2.15%)
Sep 13, 2023 2.850 2.880 2.790 2.790 67,644 -0.01(-0.36%)
Sep 12, 2023 2.750 2.890 2.750 2.800 66,334 +0.00(+0.00%)
Sep 11, 2023 2.760 2.850 2.760 2.800 29,044 +0.01(+0.36%)
Sep 08, 2023 2.810 2.855 2.760 2.790 48,666 -0.04(-1.41%)
Sep 07, 2023 2.790 2.940 2.790 2.830 46,019 -0.02(-0.56%)
Sep 06, 2023 2.855 2.900 2.780 2.846 42,410 -0.03(-1.18%)
Sep 05, 2023 2.830 3.080 2.650 2.880 277,573 +0.13(+4.73%)
Sep 01, 2023 2.700 2.880 2.700 2.750 9,157 +0.03(+1.10%)
Aug 31, 2023 2.780 2.850 2.720 2.720 28,701 -0.08(-2.86%)
Aug 30, 2023 2.760 2.820 2.760 2.800 13,861 +0.04(+1.45%)
Aug 29, 2023 2.750 2.800 2.690 2.760 21,906 -0.03(-1.08%)
Aug 28, 2023 2.710 2.790 2.710 2.790 8,367 +0.01(+0.36%)
Aug 25, 2023 2.760 2.785 2.690 2.780 8,202 -0.00(-0.00%)
Aug 24, 2023 2.710 2.800 2.710 2.780 22,390 +0.04(+1.46%)
Aug 23, 2023 2.660 2.770 2.660 2.740 16,836 +0.05(+1.86%)
Aug 22, 2023 2.670 2.740 2.611 2.690 23,131 +0.02(+0.75%)
Aug 21, 2023 2.660 2.700 2.616 2.670 37,868 -0.01(-0.37%)
Aug 18, 2023 2.650 2.720 2.580 2.680 25,337 +0.00(+0.00%)
Aug 17, 2023 2.810 2.810 2.670 2.680 15,420 -0.08(-2.90%)
Aug 16, 2023 2.780 2.830 2.740 2.760 17,991 -0.03(-1.08%)
Aug 15, 2023 2.840 2.860 2.740 2.790 38,741 -0.07(-2.45%)
Aug 14, 2023 2.890 2.912 2.860 2.860 12,133 -0.05(-1.72%)
Aug 11, 2023 2.930 2.930 2.880 2.910 14,578 -0.01(-0.34%)
Aug 10, 2023 2.870 2.949 2.850 2.920 26,779 +0.05(+1.74%)
Aug 09, 2023 2.910 2.940 2.860 2.870 18,547 -0.06(-2.05%)
Aug 08, 2023 2.950 2.980 2.880 2.930 22,622 -0.02(-0.68%)
Aug 07, 2023 2.800 3.020 2.800 2.950 121,334 +0.14(+4.98%)
Aug 04, 2023 2.807 2.890 2.805 2.810 21,899 -0.05(-1.75%)
Aug 03, 2023 2.920 2.940 2.840 2.860 57,695 -0.05(-1.72%)
Aug 02, 2023 2.880 2.950 2.880 2.910 20,808 -0.02(-0.68%)
Aug 01, 2023 2.885 2.950 2.885 2.930 8,192 +0.02(+0.69%)
Jul 31, 2023 2.910 2.950 2.895 2.910 13,753 +0.02(+0.69%)
Jul 28, 2023 2.840 2.939 2.811 2.890 25,308 +0.07(+2.48%)
Jul 27, 2023 2.890 2.950 2.820 2.820 33,498 -0.08(-2.76%)
Jul 26, 2023 2.850 2.933 2.850 2.900 14,245 +0.05(+1.75%)
Jul 25, 2023 2.930 2.990 2.850 2.850 30,199 -0.08(-2.73%)
Jul 24, 2023 2.980 3.040 2.910 2.930 44,110 +0.01(+0.34%)
Jul 21, 2023 2.840 2.995 2.840 2.920 21,374 +0.05(+1.74%)
Jul 20, 2023 2.860 2.950 2.850 2.870 15,703 -0.03(-1.03%)
Jul 19, 2023 2.880 2.990 2.840 2.900 23,169 -0.01(-0.34%)
Jul 18, 2023 2.840 2.960 2.840 2.910 20,998 +0.02(+0.69%)
Jul 17, 2023 2.820 2.954 2.800 2.890 19,127 +0.04(+1.40%)
Jul 14, 2023 2.910 2.978 2.850 2.850 11,557 -0.11(-3.72%)
Jul 13, 2023 2.940 2.977 2.860 2.960 21,430 +0.03(+1.02%)
Jul 12, 2023 2.850 2.950 2.850 2.930 24,053 +0.08(+2.93%)
Jul 11, 2023 2.770 2.860 2.760 2.847 41,030 +0.10(+3.52%)
Jul 10, 2023 2.790 2.840 2.750 2.750 12,398 -0.03(-1.08%)
Jul 07, 2023 2.797 2.889 2.711 2.780 19,821 +0.01(+0.36%)
Jul 06, 2023 2.770 2.800 2.760 2.770 23,564 -0.05(-1.77%)
Jul 05, 2023 2.760 2.890 2.760 2.820 9,259 -0.02(-0.70%)
Jul 03, 2023 2.750 2.860 2.750 2.840 13,607 +0.04(+1.43%)
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%)
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.