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

Cps Technologies (NQ: CPSH )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2018 1.380 1.380 1.380 1.380 1,200 -0.01(-0.72%)
Nov 29, 2018 1.290 1.390 1.290 1.390 848 +0.02(+1.46%)
Nov 28, 2018 1.290 1.370 1.280 1.370 3,154 +0.05(+3.95%)
Nov 27, 2018 1.318 1.318 1.318 1.318 366 -0.01(-0.90%)
Nov 26, 2018 1.330 1.337 1.330 1.330 12,345 +0.00(+0.00%)
Nov 23, 2018 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
Nov 21, 2018 1.330 1.330 1.330 0 +0.04(+3.10%)
Nov 20, 2018 1.290 1.290 1.290 1.290 147 -0.01(-0.77%)
Nov 19, 2018 1.300 1.300 1.280 1.300 2,046 -0.06(-4.41%)
Nov 16, 2018 1.360 1.360 1.360 35 +0.00(+0.00%)
Nov 15, 2018 1.360 1.360 1.360 96 +0.00(+0.00%)
Nov 14, 2018 1.360 1.360 1.360 88 +0.00(+0.00%)
Nov 13, 2018 1.360 1.360 1.360 177 +0.00(+0.00%)
Nov 12, 2018 1.360 1.360 1.360 189 +0.00(+0.00%)
Nov 09, 2018 1.370 1.370 1.360 1.360 1,600 +0.00(+0.00%)
Nov 08, 2018 1.360 1.360 1.360 149 +0.00(+0.00%)
Nov 07, 2018 1.390 1.390 1.360 1.360 2,631 +0.00(+0.00%)
Nov 06, 2018 1.350 1.372 1.350 1.360 2,409 +0.01(+0.74%)
Nov 05, 2018 1.340 1.350 1.300 1.350 2,529 +0.00(+0.00%)
Nov 02, 2018 1.291 1.350 1.245 1.350 24,700 +0.00(+0.00%)
Nov 01, 2018 1.300 1.360 1.290 1.350 38,738 +0.06(+4.65%)
Oct 31, 2018 1.250 1.290 1.250 1.290 1,458 +0.04(+3.20%)
Oct 30, 2018 1.250 1.250 1.250 117 +0.00(+0.00%)
Oct 29, 2018 1.250 1.250 1.250 1.250 425 +0.00(+0.00%)
Oct 26, 2018 1.250 1.300 1.250 1.250 2,600 -0.01(-0.79%)
Oct 25, 2018 1.300 1.300 1.260 1.260 646 -0.03(-2.33%)
Oct 24, 2018 1.280 1.290 1.280 1.290 5,269 -0.02(-1.53%)
Oct 23, 2018 1.310 1.310 1.250 1.310 6,119 +0.01(+0.77%)
Oct 22, 2018 1.300 1.300 1.300 117 +0.00(+0.00%)
Oct 19, 2018 1.280 1.300 1.250 1.300 3,800 +0.05(+4.00%)
Oct 18, 2018 1.350 1.380 1.250 1.250 2,339 -0.05(-3.85%)
Oct 17, 2018 1.310 1.390 1.300 1.300 5,147 -0.01(-0.76%)
Oct 16, 2018 1.370 1.400 1.310 1.310 8,064 -0.07(-5.07%)
Oct 15, 2018 1.290 1.380 1.290 1.380 2,219 +0.06(+4.55%)
Oct 12, 2018 1.260 1.320 1.250 1.320 9,300 +0.00(+0.00%)
Oct 11, 2018 1.310 1.320 1.310 1.320 6,745 +0.02(+1.54%)
Oct 10, 2018 1.380 1.433 1.250 1.300 22,802 -0.08(-5.80%)
Oct 09, 2018 1.400 1.450 1.380 1.380 4,109 -0.07(-4.83%)
Oct 08, 2018 1.450 1.450 1.450 1.450 685 +0.05(+3.57%)
Oct 05, 2018 1.440 1.440 1.400 1.400 7,100 -0.05(-3.12%)
Oct 04, 2018 1.410 1.445 1.410 1.445 1,743 +0.04(+2.48%)
Oct 03, 2018 1.433 1.447 1.410 1.410 8,559 -0.03(-2.08%)
Oct 02, 2018 1.440 1.450 1.360 1.440 10,736 +0.03(+2.13%)
Oct 01, 2018 1.430 1.497 1.410 1.410 7,394 -0.04(-2.76%)
Sep 28, 2018 1.510 1.510 1.450 1.450 16,000 -0.05(-3.30%)
Sep 27, 2018 1.520 1.520 1.450 1.500 10,398 -0.02(-1.35%)
Sep 26, 2018 1.470 1.520 1.460 1.520 9,854 +0.06(+4.11%)
Sep 25, 2018 1.520 1.521 1.460 1.460 3,172 +0.01(+0.68%)
Sep 24, 2018 1.451 1.500 1.450 1.450 3,042 -0.09(-5.84%)
Sep 21, 2018 1.500 1.540 1.500 1.540 3,300 +0.04(+2.67%)
Sep 20, 2018 1.510 1.510 1.459 1.500 24,768 +0.00(+0.00%)
Sep 19, 2018 1.510 1.540 1.490 1.500 10,782 -0.05(-3.16%)
Sep 18, 2018 1.580 1.580 1.500 1.549 6,792 +0.04(+2.58%)
Sep 17, 2018 1.680 1.680 1.490 1.510 32,292 -0.17(-10.12%)
Sep 14, 2018 1.750 1.850 1.645 1.680 83,600 +0.03(+1.82%)
Sep 13, 2018 1.560 1.650 1.560 1.650 4,198 +0.10(+6.45%)
Sep 12, 2018 1.550 1.610 1.520 1.550 3,443 -0.01(-0.64%)
Sep 11, 2018 1.560 1.580 1.550 1.560 3,616 +0.01(+0.65%)
Sep 10, 2018 1.550 1.550 1.550 1.550 251 -0.04(-2.52%)
Sep 07, 2018 1.590 1.590 1.590 40 +0.00(+0.00%)
Sep 06, 2018 1.580 1.590 1.580 1.590 1,418 -0.04(-2.45%)
Sep 05, 2018 1.630 1.630 1.630 231 +0.00(+0.00%)
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.