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: 2:49 PM EDT, Apr 23, 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 (%)
Apr 30, 2018 1.300 1.320 1.220 1.280 37,358 -0.01(-0.78%)
Apr 27, 2018 1.250 1.290 1.250 1.290 15,003 +0.03(+2.38%)
Apr 26, 2018 1.250 1.307 1.250 1.260 7,423 +0.02(+1.61%)
Apr 25, 2018 1.240 1.260 1.230 1.240 3,436 -0.06(-4.62%)
Apr 24, 2018 1.340 1.399 1.230 1.300 30,273 -0.05(-3.70%)
Apr 23, 2018 1.300 1.360 1.300 1.350 1,656 -0.01(-0.74%)
Apr 20, 2018 1.350 1.360 1.350 1.360 264 -0.02(-1.51%)
Apr 19, 2018 1.381 1.381 1.381 1.381 1,376 +0.00(+0.07%)
Apr 18, 2018 1.360 1.410 1.360 1.380 550 -0.01(-0.43%)
Apr 17, 2018 1.360 1.439 1.360 1.386 7,069 -0.00(-0.29%)
Apr 16, 2018 1.300 1.390 1.290 1.390 2,064 +0.08(+6.11%)
Apr 12, 2018 1.310 1.310 1.310 293 +0.03(+2.34%)
Apr 11, 2018 1.280 1.280 1.276 1.280 5,928 -0.01(-0.78%)
Apr 10, 2018 1.290 1.290 1.290 1.290 626 +0.00(+0.02%)
Apr 09, 2018 1.289 1.290 1.289 1.290 465 +0.00(+0.00%)
Apr 06, 2018 1.290 1.290 1.290 1.290 1,254 -0.02(-1.53%)
Apr 05, 2018 1.290 1.320 1.290 1.310 2,659 +0.05(+3.97%)
Apr 04, 2018 1.260 1.260 1.260 1.260 1,160 -0.03(-2.33%)
Apr 03, 2018 1.330 1.360 1.270 1.290 2,323 +0.00(+0.00%)
Apr 02, 2018 1.342 1.342 1.270 1.290 36,075 -0.06(-4.44%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.01(-0.74%)
Mar 28, 2018 1.351 1.360 1.351 1.360 736 -0.02(-1.45%)
Mar 27, 2018 1.333 1.420 1.333 1.380 23,383 -0.01(-0.72%)
Mar 26, 2018 1.390 1.390 1.340 1.390 3,154 -0.03(-2.11%)
Mar 23, 2018 1.389 1.420 1.370 1.420 7,112 +0.05(+3.65%)
Mar 22, 2018 1.390 1.390 1.370 1.370 547 -0.03(-2.14%)
Mar 21, 2018 1.360 1.420 1.360 1.400 58,785 -0.02(-1.41%)
Mar 20, 2018 1.430 1.459 1.410 1.420 37,342 -0.05(-3.40%)
Mar 19, 2018 1.470 1.470 1.420 1.470 54,897 -0.02(-1.34%)
Mar 16, 2018 1.410 1.490 1.410 1.490 4,179 +0.03(+2.05%)
Mar 14, 2018 1.460 1.460 1.460 21 +0.06(+4.29%)
Mar 13, 2018 1.383 1.436 1.380 1.400 3,687 -0.07(-4.76%)
Mar 12, 2018 1.480 1.480 1.390 1.470 12,716 -0.01(-0.68%)
Mar 08, 2018 1.480 1.480 1.480 98 +0.03(+2.07%)
Mar 07, 2018 1.450 47,038 +0.02(+1.40%)
Mar 06, 2018 1.580 1.580 1.420 1.430 71,671 +0.01(+0.70%)
Mar 05, 2018 1.530 1.610 1.420 1.420 112,955 -0.13(-8.39%)
Mar 02, 2018 1.500 1.670 1.500 1.550 88,735 -0.10(-6.06%)
Mar 01, 2018 1.680 1.730 1.610 1.650 35,191 +0.03(+1.85%)
Feb 28, 2018 1.700 1.780 1.620 1.620 8,536 -0.03(-1.81%)
Feb 27, 2018 1.610 1.660 1.560 1.650 9,231 +0.02(+0.94%)
Feb 26, 2018 1.565 1.635 1.560 1.635 4,015 +0.10(+6.84%)
Feb 23, 2018 1.550 1.558 1.530 1.530 728 -0.01(-0.65%)
Feb 22, 2018 1.640 1.640 1.540 1.540 27,589 -0.14(-8.33%)
Feb 21, 2018 1.650 1.680 1.620 1.680 1,157 -0.01(-0.59%)
Feb 20, 2018 1.640 1.690 1.582 1.690 9,349 +0.08(+4.97%)
Feb 16, 2018 1.610 1.610 1.610 0 +0.00(+0.26%)
Feb 15, 2018 1.594 1.634 1.589 1.606 2,149 +0.05(+2.94%)
Feb 14, 2018 1.500 1.590 1.460 1.560 9,051 +0.04(+2.63%)
Feb 13, 2018 1.500 1.530 1.500 1.520 6,767 +0.02(+1.33%)
Feb 12, 2018 1.524 1.560 1.500 1.500 12,219 -0.01(-0.66%)
Feb 09, 2018 1.480 1.590 1.480 1.510 14,301 +0.05(+3.42%)
Feb 08, 2018 1.500 1.600 1.460 1.460 3,694 -0.05(-3.31%)
Feb 07, 2018 1.540 1.540 1.510 1.510 22,354 -0.06(-3.97%)
Feb 06, 2018 1.440 1.630 1.430 1.573 51,889 +0.02(+1.45%)
Feb 05, 2018 1.660 1.660 1.430 1.550 33,038 -0.14(-8.28%)
Feb 02, 2018 1.770 1.770 1.668 1.690 13,175 -0.07(-3.98%)
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.