Cps Technologies (NQ: CPSH )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.110 2.170 2.070 2.170 10,563 +0.06(+2.84%)
Apr 28, 2016 2.010 2.110 2.000 2.110 4,867 +0.10(+4.98%)
Apr 27, 2016 2.010 2.010 2.010 2.010 300 +0.05(+2.45%)
Apr 26, 2016 1.940 1.970 1.940 1.962 1,075 -0.05(-2.38%)
Apr 25, 2016 2.009 2.010 2.009 2.010 3,800 +0.05(+2.55%)
Apr 22, 2016 1.960 1.960 1.960 1.960 135 +0.05(+2.62%)
Apr 21, 2016 1.910 1.910 1.910 1.910 200 -0.07(-3.54%)
Apr 20, 2016 1.980 1.980 1.980 1.980 205 +0.03(+1.54%)
Apr 19, 2016 1.980 1.980 1.920 1.950 5,700 -0.01(-0.52%)
Apr 18, 2016 1.820 2.010 1.750 1.960 8,296 +0.13(+7.10%)
Apr 15, 2016 1.810 2.100 1.800 1.830 57,910 -0.01(-0.54%)
Apr 14, 2016 1.750 1.840 1.750 1.840 1,168 +0.05(+2.80%)
Apr 13, 2016 1.790 1.790 1.790 1.790 567 -0.11(-5.80%)
Apr 11, 2016 1.900 1.900 1.900 1.900 200 -0.09(-4.37%)
Apr 08, 2016 1.987 1.987 1.987 1.987 100 +0.13(+6.82%)
Apr 06, 2016 1.880 1.860 1.860 1.860 1,600 -0.03(-1.59%)
Apr 05, 2016 1.999 1.999 1.840 1.890 1,400 -0.02(-1.05%)
Apr 04, 2016 2.000 2.050 1.860 1.910 1,282 -0.04(-2.05%)
Apr 01, 2016 2.000 2.100 1.850 1.950 16,637 +0.23(+13.37%)
Mar 31, 2016 1.870 1.940 1.710 1.720 5,455 -0.05(-2.82%)
Mar 30, 2016 1.850 1.940 1.770 1.770 20,168 +0.07(+4.12%)
Mar 29, 2016 1.790 1.790 1.700 1.700 3,418 -0.05(-2.86%)
Mar 28, 2016 1.770 1.770 1.720 1.750 27,373 -0.01(-0.56%)
Mar 24, 2016 1.750 1.760 1.760 1.760 6,600 -0.01(-0.57%)
Mar 23, 2016 1.760 1.770 1.730 1.770 3,941 +0.01(+0.57%)
Mar 22, 2016 1.760 1.760 1.760 1.760 150 -0.04(-2.22%)
Mar 18, 2016 1.840 1.800 1.800 1.800 40 +0.03(+1.51%)
Mar 17, 2016 1.773 1.773 1.773 1.773 1,675 +0.06(+3.70%)
Mar 16, 2016 1.750 1.887 1.700 1.710 7,393 -0.11(-6.04%)
Mar 15, 2016 1.824 1.824 1.820 1.820 298 -0.08(-4.21%)
Mar 14, 2016 1.910 1.910 1.900 1.900 2,465 -0.09(-4.52%)
Mar 11, 2016 1.877 1.990 1.700 1.990 5,041 +0.24(+13.39%)
Mar 10, 2016 1.755 1.755 1.755 1.755 202 -0.20(-10.00%)
Mar 09, 2016 2.090 2.090 1.950 1.950 2,947 +0.00(+0.00%)
Mar 08, 2016 1.860 1.950 1.860 1.950 687 +0.09(+4.84%)
Mar 07, 2016 1.730 1.975 1.730 1.860 6,990 +0.20(+12.05%)
Mar 04, 2016 1.940 1.960 1.430 1.660 20,985 -0.43(-20.57%)
Mar 03, 2016 2.080 2.090 2.080 2.090 364 +0.18(+9.51%)
Mar 01, 2016 2.090 1.909 1.909 1.909 200 -0.00(-0.08%)
Feb 29, 2016 1.850 2.000 1.789 1.910 6,314 +0.07(+3.80%)
Feb 26, 2016 1.600 1.880 1.600 1.840 7,287 +0.31(+20.26%)
Feb 25, 2016 1.530 1.530 1.530 1.530 710 +0.00(+0.00%)
Feb 24, 2016 1.560 1.560 1.530 1.530 2,820 -0.04(-2.55%)
Feb 23, 2016 1.480 1.590 1.400 1.570 35,845 +0.08(+5.38%)
Feb 22, 2016 1.830 1.830 1.200 1.490 20,641 -0.34(-18.58%)
Feb 19, 2016 1.895 1.910 1.810 1.830 2,553 -0.09(-4.69%)
Feb 18, 2016 1.812 2.038 1.812 1.920 4,001 -0.06(-2.93%)
Feb 17, 2016 1.970 1.990 1.970 1.978 1,000 +0.07(+3.92%)
Feb 16, 2016 2.067 2.067 1.903 1.903 895 -0.25(-11.48%)
Feb 08, 2016 2.140 2.150 2.150 2.150 600 -0.02(-0.93%)
Feb 05, 2016 2.170 2.170 2.170 2.170 200 -0.11(-4.82%)
Feb 02, 2016 2.290 2.280 2.280 2.280 500 +0.11(+5.07%)
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.