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 (%)
Apr 28, 2023 2.650 2.730 2.650 2.710 20,938 +0.06(+2.26%)
Apr 27, 2023 2.660 2.685 2.650 2.650 17,727 -0.02(-0.75%)
Apr 26, 2023 2.660 2.690 2.635 2.670 14,929 +0.01(+0.38%)
Apr 25, 2023 2.720 2.720 2.621 2.660 23,523 -0.07(-2.56%)
Apr 24, 2023 2.650 2.730 2.650 2.730 20,078 +0.07(+2.63%)
Apr 21, 2023 2.690 2.727 2.650 2.660 17,693 +0.01(+0.38%)
Apr 20, 2023 2.640 2.740 2.640 2.650 15,372 -0.01(-0.38%)
Apr 19, 2023 2.660 2.710 2.639 2.660 30,282 -0.03(-1.12%)
Apr 18, 2023 2.720 2.783 2.680 2.690 20,917 -0.03(-1.10%)
Apr 17, 2023 2.760 2.800 2.720 2.720 10,557 -0.06(-2.16%)
Apr 14, 2023 2.830 2.860 2.760 2.780 23,954 -0.07(-2.46%)
Apr 13, 2023 2.808 2.890 2.808 2.850 6,905 +0.05(+1.79%)
Apr 12, 2023 2.880 2.900 2.770 2.800 26,307 -0.08(-2.78%)
Apr 11, 2023 2.820 2.910 2.790 2.880 25,190 +0.03(+1.05%)
Apr 10, 2023 2.820 2.890 2.820 2.850 9,056 -0.02(-0.70%)
Apr 06, 2023 2.840 2.890 2.780 2.870 11,594 -0.01(-0.34%)
Apr 05, 2023 2.875 2.930 2.830 2.880 9,914 -0.05(-1.71%)
Apr 04, 2023 2.920 2.930 2.850 2.930 8,729 +0.01(+0.34%)
Apr 03, 2023 2.840 2.930 2.839 2.920 16,865 +0.07(+2.46%)
Mar 31, 2023 2.783 2.850 2.783 2.850 8,167 +0.03(+1.06%)
Mar 30, 2023 2.880 2.898 2.790 2.820 27,555 -0.05(-1.74%)
Mar 29, 2023 2.750 2.940 2.750 2.870 95,362 +0.20(+7.49%)
Mar 28, 2023 2.650 2.729 2.650 2.670 13,131 +0.02(+0.75%)
Mar 27, 2023 2.690 2.800 2.650 2.650 10,822 -0.04(-1.49%)
Mar 24, 2023 2.650 2.698 2.640 2.690 18,287 +0.04(+1.51%)
Mar 23, 2023 2.780 2.780 2.650 2.650 38,701 -0.13(-4.68%)
Mar 22, 2023 2.770 2.800 2.720 2.780 24,243 -0.02(-0.71%)
Mar 21, 2023 2.780 2.830 2.773 2.800 15,389 +0.03(+1.08%)
Mar 20, 2023 2.740 2.790 2.720 2.770 25,569 +0.00(+0.00%)
Mar 17, 2023 2.760 2.770 2.722 2.770 24,446 +0.00(+0.18%)
Mar 16, 2023 2.720 2.790 2.720 2.765 25,552 -0.00(-0.18%)
Mar 15, 2023 2.760 2.820 2.720 2.770 19,199 +0.01(+0.36%)
Mar 14, 2023 2.770 2.810 2.760 2.760 22,684 +0.00(+0.00%)
Mar 13, 2023 2.730 2.810 2.708 2.760 38,554 -0.09(-3.16%)
Mar 10, 2023 2.820 2.850 2.750 2.850 64,410 +0.00(+0.00%)
Mar 09, 2023 2.980 2.990 2.850 2.850 61,090 -0.14(-4.68%)
Mar 08, 2023 2.970 3.020 2.920 2.990 146,010 -0.01(-0.33%)
Mar 07, 2023 2.970 3.050 2.960 3.000 29,342 +0.00(+0.00%)
Mar 06, 2023 3.000 3.020 2.930 3.000 21,996 -0.04(-1.32%)
Mar 03, 2023 2.975 3.050 2.975 3.040 15,106 +0.08(+2.70%)
Mar 02, 2023 2.970 3.030 2.900 2.960 14,192 -0.11(-3.58%)
Mar 01, 2023 3.080 3.170 3.070 3.070 8,386 +0.00(+0.00%)
Feb 28, 2023 3.020 3.200 3.000 3.070 22,588 +0.02(+0.66%)
Feb 27, 2023 3.020 3.063 3.000 3.050 18,872 +0.05(+1.67%)
Feb 24, 2023 3.000 3.020 2.900 3.000 38,251 +0.00(+0.00%)
Feb 23, 2023 2.975 3.020 2.975 3.000 17,884 +0.03(+1.01%)
Feb 22, 2023 2.950 3.000 2.880 2.970 42,025 +0.09(+3.13%)
Feb 21, 2023 2.890 2.930 2.864 2.880 34,006 +0.02(+0.70%)
Feb 17, 2023 2.850 2.933 2.850 2.860 13,024 -0.02(-0.69%)
Feb 16, 2023 2.910 2.941 2.870 2.880 17,640 -0.03(-1.03%)
Feb 15, 2023 2.780 2.970 2.780 2.910 15,116 +0.07(+2.46%)
Feb 14, 2023 2.870 2.880 2.828 2.840 9,640 +0.02(+0.71%)
Feb 13, 2023 2.800 2.880 2.800 2.820 24,455 +0.00(+0.00%)
Feb 10, 2023 2.800 2.840 2.780 2.820 14,754 +0.06(+2.17%)
Feb 09, 2023 2.850 2.920 2.760 2.760 36,456 -0.08(-2.96%)
Feb 08, 2023 2.900 2.945 2.810 2.844 22,821 -0.06(-1.93%)
Feb 07, 2023 3.020 3.033 2.850 2.900 33,877 -0.12(-3.98%)
Feb 06, 2023 2.960 3.080 2.960 3.020 34,750 +0.01(+0.34%)
Feb 03, 2023 2.950 3.070 2.900 3.010 20,960 +0.00(+0.00%)
Feb 02, 2023 2.960 3.150 2.960 3.010 66,901 +0.08(+2.73%)
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.