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 (%)
Feb 28, 2017 1.500 1.860 1.450 1.600 232,579 +0.07(+4.58%)
Feb 27, 2017 1.510 1.540 1.460 1.530 15,899 +0.10(+6.99%)
Feb 24, 2017 1.470 1.530 1.430 1.430 9,307 -0.04(-2.72%)
Feb 23, 2017 1.580 1.647 1.430 1.470 31,977 -0.17(-10.37%)
Feb 22, 2017 1.550 1.860 1.430 1.640 319,046 +0.09(+5.81%)
Feb 21, 2017 1.571 1.622 1.440 1.550 85,518 -0.03(-1.90%)
Feb 17, 2017 1.580 1.580 1.580 0 +0.01(+0.64%)
Feb 16, 2017 1.560 1.730 1.540 1.570 55,987 -0.03(-1.88%)
Feb 15, 2017 1.575 1.720 1.569 1.600 24,932 +0.03(+1.90%)
Feb 14, 2017 1.680 1.680 1.570 1.570 963 -0.03(-1.87%)
Feb 13, 2017 1.610 1.610 1.600 1.600 564 -0.03(-1.84%)
Feb 10, 2017 1.550 1.630 1.550 1.630 3,684 +0.08(+5.16%)
Feb 09, 2017 1.550 1.694 1.530 1.550 14,827 -0.08(-4.91%)
Feb 08, 2017 1.640 1.781 1.630 1.630 24,484 -0.02(-1.21%)
Feb 07, 2017 1.600 1.860 1.600 1.650 88,250 +0.04(+2.48%)
Feb 06, 2017 1.650 1.650 1.470 1.610 39,956 -0.09(-5.29%)
Feb 03, 2017 1.809 1.809 1.580 1.700 15,918 +0.01(+0.59%)
Feb 02, 2017 1.660 1.720 1.650 1.690 14,348 -0.06(-3.43%)
Feb 01, 2017 1.750 1.750 1.750 1.750 944 -0.05(-2.78%)
Jan 31, 2017 1.850 1.880 1.650 1.800 7,298 -0.08(-4.26%)
Jan 30, 2017 1.756 1.880 1.581 1.880 23,288 +0.05(+2.73%)
Jan 27, 2017 1.980 1.980 1.790 1.830 21,866 -0.04(-2.14%)
Jan 26, 2017 1.956 2.200 1.800 1.870 290,176 -0.09(-4.59%)
Jan 25, 2017 1.800 1.960 1.710 1.960 14,931 +0.10(+5.38%)
Jan 24, 2017 1.710 1.860 1.560 1.860 46,528 +0.12(+6.90%)
Jan 23, 2017 1.660 1.740 1.550 1.740 7,265 +0.11(+6.75%)
Jan 20, 2017 1.420 1.740 1.420 1.630 144,768 +0.18(+12.41%)
Jan 19, 2017 1.640 1.640 1.360 1.450 88,732 -0.25(-14.71%)
Jan 18, 2017 1.582 2.150 1.582 1.700 236,000 +0.06(+3.66%)
Jan 17, 2017 1.590 1.680 1.520 1.640 9,090 +0.09(+5.81%)
Jan 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 11, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Jan 10, 2017 1.558 1.558 1.530 1.540 29,041 +0.01(+0.65%)
Jan 09, 2017 1.610 1.610 1.520 1.530 40,589 -0.08(-4.97%)
Jan 06, 2017 1.610 1.610 1.610 1.610 110 -0.03(-1.83%)
Jan 05, 2017 1.630 1.640 1.630 1.640 1,360 +0.04(+2.50%)
Jan 04, 2017 1.800 1.805 1.600 1.600 12,345 -0.04(-2.44%)
Jan 03, 2017 1.890 1.890 1.600 1.640 30,147 -0.23(-12.30%)
Dec 30, 2016 1.870 1.870 1.870 0 +0.12(+6.86%)
Dec 29, 2016 1.650 1.760 1.600 1.750 32,564 +0.10(+6.06%)
Dec 28, 2016 1.630 1.650 1.550 1.650 59,748 +0.05(+3.12%)
Dec 27, 2016 1.500 1.640 1.500 1.600 18,418 +0.10(+6.67%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 22, 2016 1.350 1.411 1.345 1.400 8,461 +0.00(+0.00%)
Dec 21, 2016 1.407 1.407 1.350 1.400 24,064 +0.08(+6.06%)
Dec 20, 2016 1.310 1.320 1.200 1.320 14,425 -0.01(-0.75%)
Dec 19, 2016 1.090 1.380 1.090 1.330 30,707 +0.25(+23.15%)
Dec 16, 2016 1.100 1.210 1.070 1.080 18,600 -0.02(-1.82%)
Dec 15, 2016 1.100 1.190 1.100 1.100 6,508 -0.06(-5.17%)
Dec 14, 2016 1.186 1.200 1.160 1.160 14,660 +0.04(+3.30%)
Dec 13, 2016 1.202 1.220 1.123 1.123 7,342 -0.11(-8.63%)
Dec 12, 2016 1.230 1.250 1.210 1.229 4,146 -0.00(-0.08%)
Dec 09, 2016 1.470 1.470 1.190 1.230 28,063 -0.03(-2.38%)
Dec 08, 2016 1.250 1.290 1.190 1.260 13,160 -0.03(-2.32%)
Dec 07, 2016 1.280 1.300 1.240 1.290 17,702 -0.02(-1.53%)
Dec 06, 2016 1.290 1.310 1.290 1.310 1,200 +0.01(+0.77%)
Dec 05, 2016 1.300 1.355 1.300 1.300 22,336 +0.00(+0.00%)
Dec 02, 2016 1.300 1.310 1.260 1.300 22,261 -0.01(-0.76%)
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.