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

Cps Technologies (NQ: CPSH )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.250 2.250 2.030 2.100 462,800 -0.13(-5.83%)
Jul 30, 2020 2.500 2.620 2.160 2.230 2,080,442 -0.48(-17.71%)
Jul 29, 2020 2.700 2.910 2.650 2.710 754,980 -0.01(-0.37%)
Jul 28, 2020 2.850 2.880 2.660 2.720 351,642 -0.11(-3.89%)
Jul 27, 2020 2.850 3.150 2.700 2.830 1,304,585 +0.04(+1.43%)
Jul 24, 2020 2.600 2.840 2.520 2.790 371,300 +0.17(+6.49%)
Jul 23, 2020 2.420 2.850 2.390 2.620 1,189,732 +0.23(+9.62%)
Jul 22, 2020 2.410 2.490 2.320 2.390 159,177 +0.00(+0.00%)
Jul 21, 2020 2.460 2.460 2.300 2.390 227,792 -0.08(-3.24%)
Jul 20, 2020 2.520 2.550 2.380 2.470 211,982 -0.07(-2.76%)
Jul 17, 2020 2.420 2.650 2.410 2.540 318,400 +0.08(+3.25%)
Jul 16, 2020 2.410 2.520 2.320 2.460 297,819 -0.02(-0.81%)
Jul 15, 2020 2.570 2.570 2.300 2.480 362,131 -0.01(-0.40%)
Jul 14, 2020 2.500 2.590 2.280 2.490 810,346 +0.13(+5.51%)
Jul 13, 2020 3.180 3.180 2.350 2.360 1,594,041 -0.89(-27.38%)
Jul 10, 2020 2.650 3.350 2.620 3.250 2,904,300 +0.52(+19.05%)
Jul 09, 2020 2.440 2.880 2.210 2.730 1,697,685 +0.38(+16.17%)
Jul 08, 2020 2.480 2.580 2.230 2.350 868,885 -0.19(-7.48%)
Jul 07, 2020 2.230 3.020 2.150 2.540 2,206,761 +0.22(+9.48%)
Jul 06, 2020 2.200 2.590 2.070 2.320 2,255,507 +0.28(+13.73%)
Jul 02, 2020 1.860 2.240 1.840 2.040 1,188,500 +0.22(+12.09%)
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.