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

Cps Technologies (NQ: CPSH )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 1.120 1.170 1.116 1.160 12,478 +0.04(+3.56%)
Oct 30, 2017 1.190 1.190 1.080 1.120 77,293 -0.04(-3.45%)
Oct 27, 2017 1.199 1.250 1.081 1.160 284,456 -0.01(-0.85%)
Oct 26, 2017 1.196 1.196 1.160 1.170 23,142 -0.03(-2.26%)
Oct 25, 2017 1.178 1.200 1.175 1.197 14,975 -0.00(-0.17%)
Oct 24, 2017 1.160 1.199 1.154 1.199 1,540 +0.03(+2.48%)
Oct 23, 2017 1.140 1.200 1.140 1.170 15,635 +0.06(+5.41%)
Oct 20, 2017 1.140 1.160 1.100 1.110 10,969 -0.02(-1.77%)
Oct 19, 2017 1.100 1.150 1.090 1.130 28,417 +0.02(+1.80%)
Oct 18, 2017 1.090 1.130 1.090 1.110 19,435 -0.00(-0.45%)
Oct 17, 2017 1.140 1.163 1.115 1.115 26,648 -0.01(-1.33%)
Oct 16, 2017 1.110 1.140 1.090 1.130 16,804 +0.04(+3.67%)
Oct 13, 2017 1.080 1.150 1.080 1.090 40,997 -0.01(-0.91%)
Oct 12, 2017 1.090 1.200 1.075 1.100 48,189 +0.05(+4.76%)
Oct 11, 2017 1.080 1.120 1.040 1.050 35,848 -0.03(-2.79%)
Oct 10, 2017 1.100 1.140 1.080 1.080 39,361 -0.01(-0.91%)
Oct 09, 2017 1.110 1.140 1.070 1.090 40,006 -0.04(-3.54%)
Oct 06, 2017 1.110 1.150 1.100 1.130 37,593 +0.02(+1.80%)
Oct 05, 2017 1.090 1.540 1.090 1.110 486,167 +0.00(+0.00%)
Oct 04, 2017 1.090 1.110 1.090 1.110 963 +0.01(+0.91%)
Oct 03, 2017 1.120 1.160 1.090 1.100 1,694 -0.04(-3.51%)
Oct 02, 2017 1.080 1.140 1.080 1.140 17,908 +0.05(+4.59%)
Sep 29, 2017 1.100 1.140 1.080 1.090 8,370 -0.03(-3.06%)
Sep 28, 2017 1.190 1.190 1.050 1.124 43,163 -0.05(-3.90%)
Sep 27, 2017 1.150 1.170 1.150 1.170 22,931 +0.04(+3.54%)
Sep 26, 2017 1.180 1.180 1.130 1.130 2,041 -0.02(-1.74%)
Sep 25, 2017 1.190 1.190 1.140 1.150 5,507 -0.05(-4.17%)
Sep 22, 2017 1.170 1.200 1.170 1.200 986 +0.02(+1.69%)
Sep 21, 2017 1.200 1.200 1.160 1.180 14,440 -0.06(-4.84%)
Sep 20, 2017 1.200 1.240 1.150 1.240 1,310 +0.04(+3.33%)
Sep 19, 2017 1.130 1.200 1.130 1.200 6,432 +0.00(+0.05%)
Sep 18, 2017 1.190 1.200 1.141 1.199 6,949 -0.00(-0.05%)
Sep 15, 2017 1.190 1.200 1.190 1.200 1,326 +0.03(+2.56%)
Sep 14, 2017 1.130 1.200 1.130 1.170 45,070 +0.03(+2.63%)
Sep 13, 2017 1.130 1.190 1.100 1.140 22,282 -0.01(-0.87%)
Sep 12, 2017 1.120 1.210 1.120 1.150 15,804 -0.01(-0.86%)
Sep 11, 2017 1.140 1.210 1.110 1.160 5,739 -0.04(-3.33%)
Sep 08, 2017 1.110 1.220 1.110 1.200 5,702 +0.06(+5.26%)
Sep 07, 2017 1.100 1.150 1.060 1.140 26,691 +0.04(+3.64%)
Sep 06, 2017 1.098 1.150 1.080 1.100 11,956 +0.01(+0.92%)
Sep 05, 2017 1.100 1.133 1.080 1.090 29,084 -0.03(-2.68%)
Aug 31, 2017 1.120 1.120 1.120 0 -0.10(-8.20%)
Aug 30, 2017 1.170 1.230 1.120 1.220 549 +0.12(+10.91%)
Aug 29, 2017 1.170 1.200 1.090 1.100 26,265 -0.06(-5.17%)
Aug 28, 2017 1.210 1.210 1.160 1.160 16,535 -0.04(-3.20%)
Aug 25, 2017 1.200 1.200 1.198 1.198 5,264 -0.02(-1.25%)
Aug 24, 2017 1.220 1.220 1.214 1.214 480 +0.01(+1.13%)
Aug 23, 2017 1.219 1.219 1.200 1.200 7,008 +0.01(+0.83%)
Aug 22, 2017 1.190 1.190 1.190 1.190 2,004 +0.04(+3.49%)
Aug 21, 2017 1.150 1.150 1.125 1.150 1,498 -0.07(-5.74%)
Aug 18, 2017 1.140 1.220 1.140 1.220 408 +0.04(+3.39%)
Aug 17, 2017 1.200 1.240 1.170 1.180 4,144 +0.00(+0.00%)
Aug 16, 2017 1.270 1.300 1.180 1.180 18,340 +0.00(+0.00%)
Aug 15, 2017 1.290 1.290 1.170 1.180 15,063 -0.10(-7.81%)
Aug 14, 2017 1.250 1.280 1.250 1.280 1,059 +0.04(+3.23%)
Aug 11, 2017 1.250 1.250 1.230 1.240 1,160 +0.01(+0.81%)
Aug 10, 2017 1.240 1.270 1.230 1.230 10,668 -0.04(-3.15%)
Aug 09, 2017 1.270 1.300 1.250 1.270 13,788 +0.02(+1.55%)
Aug 08, 2017 1.300 1.300 1.251 1.251 2,888 -0.04(-3.05%)
Aug 07, 2017 1.260 1.290 1.260 1.290 900 -0.01(-0.77%)
Aug 04, 2017 1.280 1.306 1.280 1.300 2,655 +0.04(+3.17%)
Aug 03, 2017 1.285 1.400 1.260 1.260 25,598 -0.08(-5.97%)
Aug 02, 2017 1.263 1.340 1.263 1.340 1,089 +0.04(+3.08%)
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.