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 (%)
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%)
Aug 01, 2017 1.260 1.350 1.260 1.300 14,214 -0.04(-2.99%)
Jul 31, 2017 1.430 1.450 1.320 1.340 7,047 -0.01(-0.74%)
Jul 28, 2017 1.300 1.350 1.280 1.350 6,524 +0.06(+4.65%)
Jul 27, 2017 1.220 1.350 1.220 1.290 30,619 +0.09(+7.50%)
Jul 26, 2017 1.240 1.340 1.200 1.200 14,446 -0.06(-4.76%)
Jul 25, 2017 1.300 1.350 1.260 1.260 5,804 -0.04(-3.08%)
Jul 24, 2017 1.270 1.300 1.270 1.300 4,862 +0.03(+2.36%)
Jul 21, 2017 1.282 1.540 1.270 1.270 37,451 -0.02(-1.55%)
Jul 20, 2017 1.280 1.300 1.280 1.290 2,707 -0.01(-0.77%)
Jul 19, 2017 1.270 1.300 1.167 1.300 3,603 +0.03(+2.36%)
Jul 18, 2017 1.230 1.300 1.230 1.270 3,562 -0.02(-1.55%)
Jul 17, 2017 1.260 1.340 1.250 1.290 3,098 +0.01(+0.78%)
Jul 14, 2017 1.300 1.300 1.180 1.280 14,106 -0.02(-1.54%)
Jul 13, 2017 1.300 1.300 1.300 1.300 1,611 +0.00(+0.00%)
Jul 12, 2017 1.250 1.300 1.250 1.300 1,916 +0.00(+0.00%)
Jul 11, 2017 1.300 1.300 1.226 1.300 6,753 +0.01(+0.78%)
Jul 10, 2017 1.300 1.300 1.250 1.290 2,494 +0.07(+5.74%)
Jul 07, 2017 1.140 1.300 1.140 1.220 11,376 +0.06(+5.17%)
Jul 06, 2017 1.080 1.190 1.080 1.160 2,461 +0.00(+0.00%)
Jul 05, 2017 1.160 1.162 1.150 1.160 1,903 +0.00(+0.00%)
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.