Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.780 -0.030 (-1.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Jan 29, 2016 2.180 2.220 2.180 2.220 7,515 +0.05(+2.08%)
Jan 28, 2016 2.175 2.175 2.175 2.175 103 -0.02(-0.69%)
Jan 27, 2016 2.083 2.190 2.083 2.190 807 +0.00(+0.00%)
Jan 26, 2016 2.190 2.190 2.190 2.190 204 +0.14(+6.82%)
Jan 25, 2016 2.050 2.050 2.050 2.050 112 +0.01(+0.49%)
Jan 22, 2016 2.040 2.040 2.040 2.040 730 -0.01(-0.48%)
Jan 20, 2016 2.150 2.050 2.050 2.050 16,700 -0.10(-4.66%)
Jan 19, 2016 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 15, 2016 2.150 2.150 2.150 2.150 11,400 -0.24(-10.03%)
Jan 13, 2016 2.580 2.390 2.390 2.390 118 -0.13(-5.16%)
Jan 12, 2016 2.520 2.520 2.520 2.520 300 -0.06(-2.33%)
Jan 11, 2016 2.580 2.580 2.580 2.580 135 +0.03(+1.18%)
Jan 08, 2016 2.550 2.550 2.550 2.550 115 -0.02(-0.78%)
Jan 07, 2016 2.560 2.580 2.481 2.570 17,788 +0.08(+3.21%)
Jan 06, 2016 2.750 2.750 2.400 2.490 15,207 -0.12(-4.60%)
Jan 05, 2016 2.680 2.900 2.600 2.610 29,215 -0.10(-3.69%)
Jan 04, 2016 2.670 2.985 2.530 2.710 80,271 -0.24(-8.14%)
Dec 31, 2015 2.760 2.950 2.950 2.950 99,500 +0.20(+7.27%)
Dec 30, 2015 2.590 2.870 2.520 2.750 10,403 +0.25(+10.00%)
Dec 29, 2015 2.500 2.530 2.450 2.500 15,482 +0.00(+0.00%)
Dec 28, 2015 2.500 2.530 2.450 2.500 2,452 +0.00(+0.00%)
Dec 23, 2015 2.410 2.500 2.500 2.500 3,500 +0.01(+0.40%)
Dec 18, 2015 2.250 2.490 2.490 2.490 2,500 +0.19(+8.26%)
Dec 17, 2015 2.280 2.530 2.250 2.300 5,228 +0.10(+4.55%)
Dec 16, 2015 2.300 2.300 2.200 2.200 10,229 -0.11(-4.76%)
Dec 15, 2015 2.300 2.323 2.300 2.310 1,607 +0.01(+0.43%)
Dec 14, 2015 2.350 2.350 2.300 2.300 5,370 -0.05(-2.13%)
Dec 11, 2015 2.350 2.350 2.350 2.350 254 +0.05(+2.17%)
Dec 09, 2015 2.300 2.300 2.300 2.300 10,500 -0.02(-0.95%)
Dec 03, 2015 2.320 2.322 2.322 2.322 100 +0.11(+5.07%)
Dec 02, 2015 2.250 2.260 2.210 2.210 1,398 -0.09(-3.91%)
Nov 30, 2015 2.300 2.300 2.300 2.300 3,500 +0.01(+0.24%)
Nov 19, 2015 2.320 2.295 2.295 2.295 400 +0.01(+0.64%)
Nov 18, 2015 2.280 2.280 2.280 2.280 425 +0.02(+0.89%)
Nov 17, 2015 2.270 2.270 2.260 2.260 500 -0.14(-5.84%)
Nov 16, 2015 2.250 2.400 2.250 2.400 5,815 +0.14(+6.17%)
Nov 13, 2015 2.251 2.280 2.251 2.260 1,200 -0.02(-0.86%)
Nov 11, 2015 2.400 2.280 2.280 2.280 1,100 -0.03(-1.30%)
Nov 10, 2015 2.400 2.400 2.310 2.310 5,790 +0.01(+0.43%)
Nov 09, 2015 2.400 2.400 2.300 2.300 400 -0.03(-1.29%)
Nov 06, 2015 2.340 2.600 2.330 2.330 7,100 +0.08(+3.56%)
Nov 05, 2015 2.250 2.250 2.250 2.250 402 +0.00(+0.00%)
Nov 04, 2015 2.200 2.250 2.150 2.250 6,190 +0.02(+0.90%)
Nov 03, 2015 2.320 2.340 2.230 2.230 4,144 -0.11(-4.70%)
Nov 02, 2015 2.460 2.460 2.340 2.340 900 -0.09(-3.70%)
Oct 30, 2015 2.470 2.600 2.430 2.430 6,200 -0.07(-2.80%)
Oct 29, 2015 2.570 2.570 2.500 2.500 3,227 -0.10(-3.85%)
Oct 28, 2015 2.690 2.760 2.590 2.600 4,033 -0.09(-3.35%)
Oct 27, 2015 2.500 2.690 2.500 2.690 2,599 +0.19(+7.60%)
Oct 26, 2015 2.680 2.680 2.430 2.500 9,614 -0.16(-6.05%)
Oct 23, 2015 2.400 2.860 2.390 2.661 74,550 +0.14(+5.45%)
Oct 22, 2015 2.300 2.990 2.300 2.523 53,348 -0.03(-1.04%)
Oct 21, 2015 2.230 2.620 2.230 2.550 7,116 +0.04(+1.59%)
Oct 20, 2015 2.250 2.510 2.150 2.510 10,486 +0.11(+4.58%)
Oct 19, 2015 2.500 2.510 2.240 2.400 9,282 +0.00(+0.00%)
Oct 15, 2015 2.290 2.400 2.400 2.400 2,800 +0.15(+6.43%)
Oct 14, 2015 2.250 2.255 2.250 2.255 4,851 +0.00(+0.22%)
Oct 12, 2015 2.250 2.250 2.250 2.250 17 +0.00(+0.22%)
Oct 08, 2015 2.200 2.245 2.245 2.245 3,200 +0.04(+1.58%)
Oct 07, 2015 2.290 2.290 2.210 2.210 681 -0.08(-3.49%)
Oct 06, 2015 2.290 2.290 2.290 2.290 114 +0.04(+1.78%)
Oct 02, 2015 2.250 2.250 2.250 2.250 300 -0.04(-1.75%)
Sep 30, 2015 2.200 2.290 2.290 2.290 32 +0.04(+1.78%)
Sep 29, 2015 2.150 2.270 2.150 2.250 2,144 +0.03(+1.35%)
Sep 28, 2015 2.380 2.380 2.190 2.220 6,496 -0.16(-6.72%)
Sep 25, 2015 2.530 2.540 2.370 2.380 4,596 -0.16(-6.30%)
Sep 24, 2015 2.530 2.550 2.530 2.540 1,228 -0.11(-4.15%)
Sep 23, 2015 2.602 2.680 2.602 2.650 487 -0.07(-2.57%)
Sep 22, 2015 2.580 2.720 2.510 2.720 3,856 +0.15(+5.84%)
Sep 21, 2015 2.300 2.580 2.300 2.570 7,936 +0.20(+8.44%)
Sep 18, 2015 2.750 2.910 2.370 2.370 22,134 -0.54(-18.56%)
Sep 17, 2015 3.010 3.010 2.810 2.910 8,913 -0.09(-3.00%)
Sep 16, 2015 2.970 3.000 2.930 3.000 10,617 -0.03(-0.99%)
Sep 15, 2015 2.960 3.050 2.620 3.030 9,463 -0.02(-0.66%)
Sep 14, 2015 2.840 3.050 2.840 3.050 11,617 +0.48(+18.68%)
Sep 11, 2015 2.460 2.790 2.430 2.570 7,255 +0.11(+4.47%)
Sep 10, 2015 2.260 2.460 2.260 2.460 5,052 +0.14(+6.03%)
Sep 09, 2015 2.400 2.400 2.270 2.320 8,679 -0.08(-3.33%)
Sep 08, 2015 2.210 2.400 2.210 2.400 15,514 -0.01(-0.41%)
Sep 04, 2015 2.410 2.410 2.410 2.410 700 +0.00(+0.00%)
Sep 03, 2015 2.380 2.410 2.360 2.410 1,973 +0.05(+2.03%)
Sep 02, 2015 2.360 2.450 2.180 2.362 6,700 -0.07(-2.80%)
Sep 01, 2015 2.260 2.430 2.260 2.430 2,400 +0.02(+0.83%)
Aug 31, 2015 2.410 2.410 2.410 2.410 200 +0.21(+9.55%)
Aug 28, 2015 2.160 2.200 2.160 2.200 1,089 -0.03(-1.35%)
Aug 27, 2015 2.240 2.240 2.230 2.230 1,640 -0.01(-0.45%)
Aug 26, 2015 2.250 2.260 2.123 2.240 18,380 -0.01(-0.44%)
Aug 25, 2015 2.150 2.250 2.050 2.250 6,174 +0.10(+4.65%)
Aug 24, 2015 2.150 2.150 2.150 2.150 1,173 -0.21(-8.90%)
Aug 21, 2015 2.360 2.360 2.360 2.360 100 +0.06(+2.61%)
Aug 20, 2015 2.400 2.400 2.300 2.300 8,300 -0.10(-4.17%)
Aug 19, 2015 2.400 2.402 2.400 2.400 3,800 -0.05(-2.04%)
Aug 18, 2015 2.470 2.470 2.400 2.450 2,181 +0.05(+2.08%)
Aug 17, 2015 2.440 2.440 2.400 2.400 7,245 -0.04(-1.64%)
Aug 14, 2015 2.450 2.450 2.440 2.440 2,912 -0.01(-0.41%)
Aug 13, 2015 2.450 2.450 2.450 2.450 3,692 -0.02(-0.81%)
Aug 12, 2015 2.450 2.470 2.450 2.470 2,000 +0.00(+0.00%)
Aug 11, 2015 2.470 2.470 2.470 2.470 100 -0.01(-0.40%)
Aug 10, 2015 2.450 2.490 2.450 2.480 1,760 +0.03(+1.22%)
Aug 07, 2015 2.472 2.472 2.450 2.450 1,054 +0.00(+0.00%)
Aug 06, 2015 2.500 2.500 2.450 2.450 1,447 -0.15(-5.77%)
Aug 04, 2015 2.700 2.600 2.600 2.600 2,000 -0.04(-1.52%)
Aug 03, 2015 2.690 2.808 2.560 2.640 3,637 +0.19(+7.76%)
Jul 31, 2015 2.250 2.760 2.250 2.450 13,892 +0.42(+20.69%)
Jul 29, 2015 2.030 2.030 2.030 2.030 21 +0.00(+0.00%)
Jul 28, 2015 2.070 2.070 2.030 2.030 308 -0.00(-0.00%)
Jul 27, 2015 2.260 2.260 2.030 2.030 3,811 -0.24(-10.57%)
Jul 24, 2015 2.263 2.340 2.263 2.270 420 +0.01(+0.44%)
Jul 21, 2015 2.280 2.260 2.260 2.260 2,100 -0.13(-5.44%)
Jul 17, 2015 2.390 2.390 2.390 2.390 600 +0.11(+4.82%)
Jul 16, 2015 2.280 2.280 2.280 2.280 100 +0.01(+0.44%)
Jul 15, 2015 2.260 2.270 2.260 2.270 1,689 +0.00(+0.00%)
Jul 14, 2015 2.270 2.270 2.270 2.270 2,000 +0.00(+0.00%)
Jul 10, 2015 2.270 2.270 2.270 2.270 100 +0.01(+0.44%)
Jul 09, 2015 2.260 2.260 2.260 2.260 100 +0.00(+0.00%)
Jul 08, 2015 2.277 2.277 2.260 2.260 1,302 -0.00(-0.04%)
Jul 07, 2015 2.160 2.318 1.907 2.261 22,504 +0.11(+5.16%)
Jul 06, 2015 2.440 2.450 2.131 2.150 18,989 -0.31(-12.59%)
Jul 02, 2015 2.440 2.460 2.460 2.460 1,900 +0.02(+0.80%)
Jul 01, 2015 2.470 2.470 2.440 2.440 6,427 +0.10(+4.27%)
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%)
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%)
Mar 02, 2015 2.940 3.050 2.940 3.040 4,500 +0.09(+3.05%)
Feb 27, 2015 2.920 2.950 2.920 2.950 500 +0.03(+1.04%)
Feb 26, 2015 2.930 2.930 2.920 2.920 3,105 -0.06(-2.03%)
Feb 25, 2015 2.920 3.000 2.860 2.980 8,400 -0.07(-2.30%)
Feb 24, 2015 3.001 3.090 3.000 3.050 712 -0.04(-1.29%)
Feb 23, 2015 3.001 3.090 3.001 3.090 300 +0.05(+1.64%)
Feb 20, 2015 3.020 3.130 2.860 3.040 15,704 +0.04(+1.33%)
Feb 18, 2015 3.170 3.000 3.000 3.000 25,400 -0.17(-5.36%)
Feb 17, 2015 3.010 3.600 3.010 3.170 134,276 +0.17(+5.67%)
Feb 13, 2015 2.810 3.000 3.000 3.000 5,000 +0.15(+5.26%)
Feb 10, 2015 3.010 2.850 2.850 2.850 7,800 +0.00(+0.00%)
Feb 05, 2015 2.850 2.850 2.850 2.850 300 -0.00(-0.00%)
Feb 04, 2015 2.850 2.850 2.850 2.850 2,100 +0.01(+0.48%)
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.