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

Cps Technologies (NQ: CPSH )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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, 2017 1.120 1.120 1.120 0 -0.10(-8.20%)
Aug 30, 2017 1.170 1.230 1.120 1.220 549 +0.12(+10.91%)
Aug 29, 2017 1.170 1.200 1.090 1.100 26,265 -0.06(-5.17%)
Aug 28, 2017 1.210 1.210 1.160 1.160 16,535 -0.04(-3.20%)
Aug 25, 2017 1.200 1.200 1.198 1.198 5,264 -0.02(-1.25%)
Aug 24, 2017 1.220 1.220 1.214 1.214 480 +0.01(+1.13%)
Aug 23, 2017 1.219 1.219 1.200 1.200 7,008 +0.01(+0.83%)
Aug 22, 2017 1.190 1.190 1.190 1.190 2,004 +0.04(+3.49%)
Aug 21, 2017 1.150 1.150 1.125 1.150 1,498 -0.07(-5.74%)
Aug 18, 2017 1.140 1.220 1.140 1.220 408 +0.04(+3.39%)
Aug 17, 2017 1.200 1.240 1.170 1.180 4,144 +0.00(+0.00%)
Aug 16, 2017 1.270 1.300 1.180 1.180 18,340 +0.00(+0.00%)
Aug 15, 2017 1.290 1.290 1.170 1.180 15,063 -0.10(-7.81%)
Aug 14, 2017 1.250 1.280 1.250 1.280 1,059 +0.04(+3.23%)
Aug 11, 2017 1.250 1.250 1.230 1.240 1,160 +0.01(+0.81%)
Aug 10, 2017 1.240 1.270 1.230 1.230 10,668 -0.04(-3.15%)
Aug 09, 2017 1.270 1.300 1.250 1.270 13,788 +0.02(+1.55%)
Aug 08, 2017 1.300 1.300 1.251 1.251 2,888 -0.04(-3.05%)
Aug 07, 2017 1.260 1.290 1.260 1.290 900 -0.01(-0.77%)
Aug 04, 2017 1.280 1.306 1.280 1.300 2,655 +0.04(+3.17%)
Aug 03, 2017 1.285 1.400 1.260 1.260 25,598 -0.08(-5.97%)
Aug 02, 2017 1.263 1.340 1.263 1.340 1,089 +0.04(+3.08%)
Aug 01, 2017 1.260 1.350 1.260 1.300 14,214 -0.04(-2.99%)
Jul 31, 2017 1.430 1.450 1.320 1.340 7,047 -0.01(-0.74%)
Jul 28, 2017 1.300 1.350 1.280 1.350 6,524 +0.06(+4.65%)
Jul 27, 2017 1.220 1.350 1.220 1.290 30,619 +0.09(+7.50%)
Jul 26, 2017 1.240 1.340 1.200 1.200 14,446 -0.06(-4.76%)
Jul 25, 2017 1.300 1.350 1.260 1.260 5,804 -0.04(-3.08%)
Jul 24, 2017 1.270 1.300 1.270 1.300 4,862 +0.03(+2.36%)
Jul 21, 2017 1.282 1.540 1.270 1.270 37,451 -0.02(-1.55%)
Jul 20, 2017 1.280 1.300 1.280 1.290 2,707 -0.01(-0.77%)
Jul 19, 2017 1.270 1.300 1.167 1.300 3,603 +0.03(+2.36%)
Jul 18, 2017 1.230 1.300 1.230 1.270 3,562 -0.02(-1.55%)
Jul 17, 2017 1.260 1.340 1.250 1.290 3,098 +0.01(+0.78%)
Jul 14, 2017 1.300 1.300 1.180 1.280 14,106 -0.02(-1.54%)
Jul 13, 2017 1.300 1.300 1.300 1.300 1,611 +0.00(+0.00%)
Jul 12, 2017 1.250 1.300 1.250 1.300 1,916 +0.00(+0.00%)
Jul 11, 2017 1.300 1.300 1.226 1.300 6,753 +0.01(+0.78%)
Jul 10, 2017 1.300 1.300 1.250 1.290 2,494 +0.07(+5.74%)
Jul 07, 2017 1.140 1.300 1.140 1.220 11,376 +0.06(+5.17%)
Jul 06, 2017 1.080 1.190 1.080 1.160 2,461 +0.00(+0.00%)
Jul 05, 2017 1.160 1.162 1.150 1.160 1,903 +0.00(+0.00%)
Jul 03, 2017 1.181 1.200 1.160 1.160 9,867 -0.03(-2.52%)
Jun 30, 2017 1.188 1.190 1.188 1.190 1,811 -0.01(-0.83%)
Jun 29, 2017 1.170 1.200 1.160 1.200 6,587 +0.04(+3.45%)
Jun 28, 2017 1.203 1.203 1.130 1.160 19,091 -0.02(-1.69%)
Jun 27, 2017 1.230 1.230 1.180 1.180 710 +0.00(+0.00%)
Jun 26, 2017 1.207 1.230 1.180 1.180 8,936 -0.06(-4.59%)
Jun 23, 2017 1.264 1.264 1.237 1.237 4,523 -0.01(-0.83%)
Jun 22, 2017 1.256 1.260 1.230 1.247 23,427 +0.01(+0.57%)
Jun 21, 2017 1.260 1.260 1.240 1.240 1,102 +0.02(+1.64%)
Jun 20, 2017 1.220 1.220 1.220 1.220 301 +0.00(+0.00%)
Jun 19, 2017 1.230 1.250 1.200 1.220 24,104 +0.02(+1.67%)
Jun 16, 2017 1.190 1.200 1.190 1.200 480 +0.01(+0.84%)
Jun 15, 2017 1.220 1.235 1.190 1.190 1,445 -0.05(-4.03%)
Jun 14, 2017 1.250 1.380 1.233 1.240 24,027 -0.06(-4.62%)
Jun 13, 2017 1.290 1.300 1.250 1.300 4,502 +0.03(+2.36%)
Jun 12, 2017 1.270 1.330 1.230 1.270 27,823 +0.03(+2.42%)
Jun 09, 2017 1.290 1.310 1.240 1.240 1,887 -0.09(-6.77%)
Jun 08, 2017 1.300 1.380 1.300 1.330 23,644 +0.12(+9.92%)
Jun 07, 2017 1.240 1.258 1.210 1.210 2,581 -0.03(-2.57%)
Jun 06, 2017 1.280 1.280 1.242 1.242 654 +0.02(+1.80%)
Jun 05, 2017 1.250 1.410 1.182 1.220 53,343 -0.06(-4.69%)
Jun 02, 2017 1.260 1.320 1.200 1.280 27,357 +0.03(+2.40%)
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.