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 (%)
Aug 31, 2022 3.150 3.320 3.150 3.230 34,905 -0.04(-1.22%)
Aug 30, 2022 3.410 3.410 3.110 3.270 44,384 -0.14(-4.11%)
Aug 29, 2022 3.390 3.440 3.260 3.410 20,539 +0.01(+0.29%)
Aug 26, 2022 3.620 3.620 3.360 3.400 69,300 -0.21(-5.82%)
Aug 25, 2022 3.510 3.630 3.501 3.610 17,226 +0.09(+2.56%)
Aug 24, 2022 3.560 3.689 3.520 3.520 35,234 -0.07(-1.95%)
Aug 23, 2022 3.580 3.640 3.524 3.590 29,935 -0.03(-0.83%)
Aug 22, 2022 3.680 3.680 3.539 3.620 33,823 -0.07(-1.90%)
Aug 19, 2022 3.820 3.920 3.664 3.690 33,341 -0.25(-6.35%)
Aug 18, 2022 3.800 3.950 3.760 3.940 45,113 +0.19(+5.07%)
Aug 17, 2022 3.820 3.870 3.640 3.750 46,123 -0.17(-4.34%)
Aug 16, 2022 4.150 4.150 3.900 3.920 50,150 -0.23(-5.54%)
Aug 15, 2022 3.930 4.210 3.860 4.150 126,992 +0.22(+5.60%)
Aug 12, 2022 3.590 3.980 3.580 3.930 194,341 +0.35(+9.78%)
Aug 11, 2022 3.610 3.680 3.510 3.580 65,676 -0.03(-0.83%)
Aug 10, 2022 3.440 3.675 3.430 3.610 31,954 +0.17(+4.94%)
Aug 09, 2022 3.510 3.575 3.380 3.440 45,985 -0.15(-4.18%)
Aug 08, 2022 3.580 3.670 3.500 3.590 51,015 +0.04(+1.13%)
Aug 05, 2022 3.750 3.780 3.535 3.550 69,441 -0.17(-4.57%)
Aug 04, 2022 3.780 3.790 3.640 3.720 39,263 +0.03(+0.81%)
Aug 03, 2022 3.660 3.760 3.613 3.690 31,437 +0.00(+0.00%)
Aug 02, 2022 3.620 3.720 3.600 3.690 22,739 +0.08(+2.22%)
Aug 01, 2022 3.600 3.800 3.570 3.610 15,409 -0.05(-1.37%)
Jul 29, 2022 3.690 3.780 3.580 3.660 21,643 +0.00(+0.00%)
Jul 28, 2022 3.590 3.740 3.508 3.660 27,856 +0.01(+0.27%)
Jul 27, 2022 3.560 3.660 3.510 3.650 17,591 +0.12(+3.40%)
Jul 26, 2022 3.600 3.640 3.530 3.530 19,896 -0.14(-3.81%)
Jul 25, 2022 3.570 3.700 3.570 3.670 22,778 +0.01(+0.27%)
Jul 22, 2022 3.630 3.700 3.480 3.660 22,223 +0.00(+0.00%)
Jul 21, 2022 3.510 3.740 3.500 3.660 44,238 +0.15(+4.27%)
Jul 20, 2022 3.480 3.710 3.480 3.510 75,378 +0.01(+0.29%)
Jul 19, 2022 3.480 3.530 3.430 3.500 23,008 +0.08(+2.34%)
Jul 18, 2022 3.450 3.590 3.350 3.420 40,196 +0.03(+0.88%)
Jul 15, 2022 3.470 3.490 3.300 3.390 25,099 -0.03(-0.88%)
Jul 14, 2022 3.410 3.500 3.280 3.420 31,657 -0.03(-0.87%)
Jul 13, 2022 3.390 3.520 3.340 3.450 14,223 +0.03(+0.88%)
Jul 12, 2022 3.410 3.550 3.310 3.420 22,211 -0.02(-0.58%)
Jul 11, 2022 3.320 3.500 3.255 3.440 32,641 +0.04(+1.18%)
Jul 08, 2022 3.290 3.450 3.290 3.400 36,515 +0.03(+0.89%)
Jul 07, 2022 3.220 3.500 3.220 3.370 59,134 +0.06(+1.81%)
Jul 06, 2022 3.290 3.400 3.224 3.310 31,532 +0.01(+0.30%)
Jul 05, 2022 3.070 3.440 3.070 3.300 78,006 +0.16(+5.10%)
Jul 01, 2022 3.040 3.230 2.963 3.140 43,666 +0.07(+2.28%)
Jun 30, 2022 3.120 3.147 2.930 3.070 40,069 -0.05(-1.60%)
Jun 29, 2022 3.130 3.150 3.040 3.120 22,328 -0.04(-1.27%)
Jun 28, 2022 3.260 3.320 3.018 3.160 54,932 -0.04(-1.25%)
Jun 27, 2022 3.230 3.380 3.130 3.200 53,408 -0.17(-5.04%)
Jun 24, 2022 3.260 3.450 3.160 3.370 54,912 +0.18(+5.64%)
Jun 23, 2022 3.070 3.270 3.043 3.190 56,094 +0.06(+1.92%)
Jun 22, 2022 3.130 3.190 2.980 3.130 25,717 +0.00(+0.00%)
Jun 21, 2022 2.980 3.210 2.980 3.130 83,436 +0.16(+5.39%)
Jun 17, 2022 3.120 3.220 2.800 2.970 120,609 -0.15(-4.81%)
Jun 16, 2022 3.160 3.210 3.010 3.120 56,806 -0.18(-5.45%)
Jun 15, 2022 3.190 3.440 3.100 3.300 79,493 +0.13(+4.10%)
Jun 14, 2022 3.130 3.320 3.110 3.170 73,757 -0.02(-0.63%)
Jun 13, 2022 3.360 3.410 3.120 3.190 83,772 -0.30(-8.60%)
Jun 10, 2022 3.560 3.600 3.400 3.490 47,427 -0.13(-3.59%)
Jun 09, 2022 3.410 3.660 3.380 3.620 41,348 +0.15(+4.32%)
Jun 08, 2022 3.550 3.590 3.330 3.470 48,311 -0.07(-1.98%)
Jun 07, 2022 3.650 3.650 3.400 3.540 69,176 -0.15(-4.07%)
Jun 06, 2022 3.590 3.700 3.530 3.690 95,638 +0.17(+4.83%)
Jun 03, 2022 3.410 3.521 3.380 3.520 37,101 +0.11(+3.23%)
Jun 02, 2022 3.320 3.590 3.290 3.410 58,312 +0.11(+3.33%)
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.