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

Cps Technologies (NQ: CPSH )

1.720 -0.030 (-1.71%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 16, 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 (%)
Jan 29, 2016 2.180 2.220 2.180 2.220 7,515 +0.05(+2.08%)
Jan 28, 2016 2.175 2.175 2.175 2.175 103 -0.02(-0.69%)
Jan 27, 2016 2.083 2.190 2.083 2.190 807 +0.00(+0.00%)
Jan 26, 2016 2.190 2.190 2.190 2.190 204 +0.14(+6.82%)
Jan 25, 2016 2.050 2.050 2.050 2.050 112 +0.01(+0.49%)
Jan 22, 2016 2.040 2.040 2.040 2.040 730 -0.01(-0.48%)
Jan 20, 2016 2.150 2.050 2.050 2.050 16,700 -0.10(-4.66%)
Jan 19, 2016 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 15, 2016 2.150 2.150 2.150 2.150 11,400 -0.24(-10.03%)
Jan 13, 2016 2.580 2.390 2.390 2.390 118 -0.13(-5.16%)
Jan 12, 2016 2.520 2.520 2.520 2.520 300 -0.06(-2.33%)
Jan 11, 2016 2.580 2.580 2.580 2.580 135 +0.03(+1.18%)
Jan 08, 2016 2.550 2.550 2.550 2.550 115 -0.02(-0.78%)
Jan 07, 2016 2.560 2.580 2.481 2.570 17,788 +0.08(+3.21%)
Jan 06, 2016 2.750 2.750 2.400 2.490 15,207 -0.12(-4.60%)
Jan 05, 2016 2.680 2.900 2.600 2.610 29,215 -0.10(-3.69%)
Jan 04, 2016 2.670 2.985 2.530 2.710 80,271 -0.24(-8.14%)
Dec 31, 2015 2.760 2.950 2.950 2.950 99,500 +0.20(+7.27%)
Dec 30, 2015 2.590 2.870 2.520 2.750 10,403 +0.25(+10.00%)
Dec 29, 2015 2.500 2.530 2.450 2.500 15,482 +0.00(+0.00%)
Dec 28, 2015 2.500 2.530 2.450 2.500 2,452 +0.00(+0.00%)
Dec 23, 2015 2.410 2.500 2.500 2.500 3,500 +0.01(+0.40%)
Dec 18, 2015 2.250 2.490 2.490 2.490 2,500 +0.19(+8.26%)
Dec 17, 2015 2.280 2.530 2.250 2.300 5,228 +0.10(+4.55%)
Dec 16, 2015 2.300 2.300 2.200 2.200 10,229 -0.11(-4.76%)
Dec 15, 2015 2.300 2.323 2.300 2.310 1,607 +0.01(+0.43%)
Dec 14, 2015 2.350 2.350 2.300 2.300 5,370 -0.05(-2.13%)
Dec 11, 2015 2.350 2.350 2.350 2.350 254 +0.05(+2.17%)
Dec 09, 2015 2.300 2.300 2.300 2.300 10,500 -0.02(-0.95%)
Dec 03, 2015 2.320 2.322 2.322 2.322 100 +0.11(+5.07%)
Dec 02, 2015 2.250 2.260 2.210 2.210 1,398 -0.09(-3.91%)
Nov 30, 2015 2.300 2.300 2.300 2.300 3,500 +0.01(+0.24%)
Nov 19, 2015 2.320 2.295 2.295 2.295 400 +0.01(+0.64%)
Nov 18, 2015 2.280 2.280 2.280 2.280 425 +0.02(+0.89%)
Nov 17, 2015 2.270 2.270 2.260 2.260 500 -0.14(-5.84%)
Nov 16, 2015 2.250 2.400 2.250 2.400 5,815 +0.14(+6.17%)
Nov 13, 2015 2.251 2.280 2.251 2.260 1,200 -0.02(-0.86%)
Nov 11, 2015 2.400 2.280 2.280 2.280 1,100 -0.03(-1.30%)
Nov 10, 2015 2.400 2.400 2.310 2.310 5,790 +0.01(+0.43%)
Nov 09, 2015 2.400 2.400 2.300 2.300 400 -0.03(-1.29%)
Nov 06, 2015 2.340 2.600 2.330 2.330 7,100 +0.08(+3.56%)
Nov 05, 2015 2.250 2.250 2.250 2.250 402 +0.00(+0.00%)
Nov 04, 2015 2.200 2.250 2.150 2.250 6,190 +0.02(+0.90%)
Nov 03, 2015 2.320 2.340 2.230 2.230 4,144 -0.11(-4.70%)
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.