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

Cps Technologies (NQ: CPSH )

1.670 -0.110 (-6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2020 1.360 1.490 1.360 1.440 28,500 -0.05(-3.36%)
Feb 27, 2020 1.610 1.610 1.378 1.490 15,394 -0.09(-5.62%)
Feb 26, 2020 1.611 1.616 1.576 1.579 15,233 +0.01(+0.56%)
Feb 25, 2020 1.680 1.680 1.563 1.570 9,867 -0.11(-6.55%)
Feb 24, 2020 1.550 1.770 1.520 1.680 24,524 +0.12(+7.69%)
Feb 21, 2020 1.630 1.820 1.530 1.560 45,900 -0.08(-4.88%)
Feb 20, 2020 1.580 1.750 1.580 1.640 71,496 +0.10(+6.49%)
Feb 19, 2020 1.520 1.610 1.450 1.540 82,738 +0.07(+4.69%)
Feb 18, 2020 1.510 1.600 1.471 1.471 76,949 -0.04(-2.90%)
Feb 14, 2020 1.350 1.515 1.317 1.515 25,200 +0.13(+9.24%)
Feb 13, 2020 1.270 1.390 1.270 1.387 93,560 +0.11(+8.34%)
Feb 12, 2020 1.270 1.290 1.270 1.280 27,904 +0.01(+0.80%)
Feb 11, 2020 1.260 1.295 1.260 1.270 13,832 +0.01(+0.79%)
Feb 10, 2020 1.290 1.304 1.210 1.260 25,817 -0.05(-3.64%)
Feb 07, 2020 1.310 1.349 1.210 1.308 12,100 -0.05(-3.85%)
Feb 06, 2020 1.370 1.410 1.330 1.360 33,070 -0.04(-2.86%)
Feb 05, 2020 1.340 1.450 1.330 1.400 78,582 +0.01(+0.72%)
Feb 04, 2020 1.430 1.430 1.330 1.390 119,525 -0.03(-2.11%)
Feb 03, 2020 1.320 1.500 1.320 1.420 349,323 -0.01(-0.70%)
Jan 31, 2020 1.740 2.394 1.300 1.430 5,768,900 +0.46(+47.42%)
Jan 30, 2020 0.9900 0.9900 0.9700 0.9700 39,598 -0.05(-4.90%)
Jan 29, 2020 0.9900 1.020 0.9800 1.020 77,585 +0.03(+3.04%)
Jan 28, 2020 0.9820 0.9899 0.9820 0.9899 869 -0.01(-1.01%)
Jan 27, 2020 1.040 1.050 1.000 1.000 3,068 -0.00(-0.37%)
Jan 24, 2020 0.9999 1.030 0.9952 1.004 14,000 -0.02(-1.58%)
Jan 23, 2020 1.020 1.022 0.9910 1.020 9,821 -0.00(-0.02%)
Jan 22, 2020 1.020 1.030 1.020 1.020 8,819 +0.00(+0.00%)
Jan 21, 2020 1.000 1.030 0.9898 1.020 25,428 +0.00(+0.00%)
Jan 17, 2020 1.000 1.020 1.000 1.020 2,500 -0.01(-0.97%)
Jan 16, 2020 1.000 1.030 0.9800 1.030 48,219 +0.06(+6.07%)
Jan 15, 2020 0.9733 0.9999 0.9711 0.9711 20,216 -0.03(-2.89%)
Jan 14, 2020 1.000 1.010 0.9632 1.000 50,823 -0.03(-2.68%)
Jan 13, 2020 1.020 1.040 1.000 1.028 6,338 +0.03(+2.75%)
Jan 10, 2020 1.000 1.000 0.9912 1.000 4,900 +0.01(+0.96%)
Jan 09, 2020 1.010 1.025 0.9889 0.9905 90,053 -0.03(-2.89%)
Jan 08, 2020 1.050 1.050 1.000 1.020 30,935 -0.03(-2.86%)
Jan 07, 2020 1.075 1.075 1.050 1.050 31,030 -0.01(-0.94%)
Jan 06, 2020 1.070 1.070 1.021 1.060 4,148 +0.01(+0.95%)
Jan 03, 2020 1.060 1.080 1.050 1.050 13,500 +0.00(+0.29%)
Jan 02, 2020 1.042 1.070 1.010 1.047 22,231 +0.04(+3.66%)
Dec 31, 2019 1.010 1.010 1.010 1.010 600 -0.01(-0.98%)
Dec 30, 2019 1.030 1.050 1.020 1.020 9,381 -0.03(-2.86%)
Dec 27, 2019 1.060 1.090 1.050 1.050 14,800 -0.00(-0.01%)
Dec 26, 2019 0.9700 1.060 0.9600 1.050 8,585 +0.05(+5.01%)
Dec 24, 2019 1.010 1.010 0.9850 1.000 28,700 +0.02(+2.04%)
Dec 23, 2019 1.020 1.020 0.9800 0.9800 569 +0.00(+0.00%)
Dec 20, 2019 0.9900 1.010 0.9800 0.9800 37,800 +0.00(+0.00%)
Dec 19, 2019 0.9911 0.9911 0.9800 0.9800 1,268 -0.02(-2.00%)
Dec 18, 2019 0.9800 1.010 0.9549 1.000 17,904 +0.02(+2.04%)
Dec 17, 2019 0.9900 0.9900 0.9800 0.9800 5,558 +0.00(+0.00%)
Dec 16, 2019 0.9100 0.9999 0.9100 0.9800 27,907 +0.01(+1.03%)
Dec 13, 2019 0.9700 0.9700 0.9700 41 +0.00(+0.00%)
Dec 12, 2019 0.9804 0.9804 0.9200 0.9700 6,113 -0.01(-1.04%)
Dec 11, 2019 1.000 1.000 0.9802 0.9802 6,838 -0.01(-0.99%)
Dec 10, 2019 0.9800 1.001 0.9797 0.9900 6,492 -0.02(-1.98%)
Dec 09, 2019 1.010 1.010 0.9908 1.010 3,838 +0.00(+0.00%)
Dec 06, 2019 1.030 1.060 1.010 1.010 3,300 +0.00(+0.00%)
Dec 05, 2019 1.020 1.046 1.010 1.010 99,098 +0.00(+0.00%)
Dec 04, 2019 1.010 1.010 1.010 1.010 811 -0.03(-2.88%)
Dec 03, 2019 1.050 1.050 1.020 1.040 18,437 +0.01(+1.45%)
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.