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

Cps Technologies (NQ: CPSH )

1.730 +0.060 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 2.250 2.760 2.250 2.450 13,892 +0.42(+20.69%)
Jul 29, 2015 2.030 2.030 2.030 2.030 21 +0.00(+0.00%)
Jul 28, 2015 2.070 2.070 2.030 2.030 308 -0.00(-0.00%)
Jul 27, 2015 2.260 2.260 2.030 2.030 3,811 -0.24(-10.57%)
Jul 24, 2015 2.263 2.340 2.263 2.270 420 +0.01(+0.44%)
Jul 21, 2015 2.280 2.260 2.260 2.260 2,100 -0.13(-5.44%)
Jul 17, 2015 2.390 2.390 2.390 2.390 600 +0.11(+4.82%)
Jul 16, 2015 2.280 2.280 2.280 2.280 100 +0.01(+0.44%)
Jul 15, 2015 2.260 2.270 2.260 2.270 1,689 +0.00(+0.00%)
Jul 14, 2015 2.270 2.270 2.270 2.270 2,000 +0.00(+0.00%)
Jul 10, 2015 2.270 2.270 2.270 2.270 100 +0.01(+0.44%)
Jul 09, 2015 2.260 2.260 2.260 2.260 100 +0.00(+0.00%)
Jul 08, 2015 2.277 2.277 2.260 2.260 1,302 -0.00(-0.04%)
Jul 07, 2015 2.160 2.318 1.907 2.261 22,504 +0.11(+5.16%)
Jul 06, 2015 2.440 2.450 2.131 2.150 18,989 -0.31(-12.59%)
Jul 02, 2015 2.440 2.460 2.460 2.460 1,900 +0.02(+0.80%)
Jul 01, 2015 2.470 2.470 2.440 2.440 6,427 +0.10(+4.27%)
Jun 30, 2015 2.400 2.400 2.340 2.340 600 -0.12(-5.05%)
Jun 29, 2015 2.464 2.464 2.464 2.464 1,000 -0.02(-0.63%)
Jun 26, 2015 2.430 2.480 2.430 2.480 3,580 +0.19(+8.30%)
Jun 25, 2015 2.290 2.290 2.290 2.290 100 -0.02(-0.87%)
Jun 24, 2015 2.270 2.310 2.270 2.310 500 +0.04(+1.76%)
Jun 23, 2015 2.270 2.270 2.270 2.270 100 -0.02(-0.80%)
Jun 22, 2015 2.260 2.310 2.260 2.288 689 -0.09(-3.86%)
Jun 19, 2015 2.420 2.438 2.380 2.380 3,997 +0.06(+2.59%)
Jun 18, 2015 2.320 2.320 2.320 2.320 242 -0.07(-2.93%)
Jun 17, 2015 2.350 2.404 2.350 2.390 13,983 +0.04(+1.70%)
Jun 16, 2015 2.350 2.350 2.350 2.350 1,212 +0.01(+0.47%)
Jun 15, 2015 2.250 2.350 2.070 2.339 17,930 +0.02(+0.82%)
Jun 12, 2015 2.320 2.320 2.320 2.320 1,000 +0.10(+4.50%)
Jun 11, 2015 2.300 2.300 2.200 2.220 3,542 -0.13(-5.53%)
Jun 10, 2015 2.350 2.350 2.350 2.350 1,100 +0.10(+4.31%)
Jun 09, 2015 2.350 2.350 2.250 2.253 224,624 -0.01(-0.32%)
Jun 08, 2015 2.290 2.290 2.260 2.260 1,100 -0.03(-1.31%)
Jun 04, 2015 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Jun 03, 2015 2.290 2.290 2.290 2.290 113 -0.24(-9.49%)
Jun 02, 2015 2.400 2.530 2.400 2.530 10,000 +0.18(+7.66%)
Jun 01, 2015 2.350 2.350 2.350 2.350 7,620 -0.05(-2.08%)
May 29, 2015 2.350 2.400 2.350 2.400 15,700 +0.05(+2.13%)
May 28, 2015 2.350 2.350 2.350 2.350 850 +0.00(+0.00%)
May 27, 2015 2.380 2.400 2.350 2.350 4,025 -0.03(-1.26%)
May 26, 2015 2.380 2.380 2.380 2.380 100 -0.14(-5.56%)
May 22, 2015 2.450 2.520 2.520 2.520 5,000 +0.02(+0.80%)
May 21, 2015 2.460 2.500 2.455 2.500 5,000 +0.12(+5.04%)
May 20, 2015 2.384 2.384 2.380 2.380 475 -0.12(-4.80%)
May 19, 2015 2.430 2.500 2.430 2.500 6,300 +0.12(+5.02%)
May 18, 2015 2.380 2.450 2.380 2.381 6,800 -0.01(-0.40%)
May 15, 2015 2.489 2.490 2.390 2.390 1,700 -0.13(-5.15%)
May 14, 2015 2.520 2.520 2.520 2.520 657 +0.12(+5.00%)
May 13, 2015 2.400 2.400 2.400 2.400 125 +0.00(+0.00%)
May 12, 2015 2.400 2.400 2.400 2.400 120 +0.02(+0.96%)
May 08, 2015 2.350 2.377 2.377 2.377 500 -0.17(-6.78%)
May 07, 2015 2.550 2.550 2.550 2.550 5,050 -0.03(-1.16%)
May 06, 2015 2.600 2.600 2.494 2.580 12,500 +0.23(+9.79%)
May 05, 2015 2.650 2.660 2.260 2.350 16,248 -0.50(-17.60%)
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.