Cps Technologies (NQ: CPSH )

9.870 USD -1.460 (-12.89%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 11.15 11.26 9.630 9.870 560,301 -1.46(-12.89%)
Apr 09, 2021 11.30 11.70 11.01 11.33 303,600 +0.06(+0.53%)
Apr 08, 2021 11.40 11.67 11.23 11.27 484,191 -0.05(-0.44%)
Apr 07, 2021 11.52 12.14 11.21 11.32 556,989 -0.28(-2.41%)
Apr 06, 2021 11.75 11.78 11.14 11.60 723,692 -0.27(-2.27%)
Apr 05, 2021 12.69 12.72 11.60 11.87 431,390 -0.78(-6.17%)
Apr 01, 2021 14.20 14.32 12.24 12.65 1,119,500 -0.44(-3.36%)
Mar 31, 2021 12.37 13.59 11.77 13.09 1,056,366 +0.93(+7.65%)
Mar 30, 2021 11.26 12.80 10.89 12.16 576,526 +0.82(+7.23%)
Mar 29, 2021 11.90 12.00 11.27 11.34 347,286 -0.64(-5.34%)
Mar 26, 2021 12.89 13.02 11.45 11.98 426,700 -0.76(-5.97%)
Mar 25, 2021 11.37 13.05 11.34 12.74 517,458 +0.19(+1.51%)
Mar 24, 2021 14.11 14.20 12.31 12.55 755,246 -1.37(-9.84%)
Mar 23, 2021 15.02 15.02 13.69 13.92 516,251 -1.35(-8.84%)
Mar 22, 2021 15.96 16.14 15.00 15.27 542,922 -0.50(-3.17%)
Mar 19, 2021 15.00 15.80 14.61 15.77 450,700 +0.86(+5.77%)
Mar 18, 2021 16.00 16.29 14.60 14.91 675,387 -1.82(-10.88%)
Mar 17, 2021 14.10 16.95 13.89 16.73 713,279 +1.92(+12.96%)
Mar 16, 2021 16.00 16.00 14.33 14.81 485,132 -0.92(-5.85%)
Mar 15, 2021 16.45 16.50 15.07 15.73 562,460 -0.59(-3.62%)
Mar 12, 2021 16.15 16.93 15.54 16.32 442,600 -0.44(-2.63%)
Mar 11, 2021 17.45 17.67 15.78 16.76 767,704 +0.08(+0.48%)
Mar 10, 2021 15.40 17.16 15.22 16.68 783,675 +1.95(+13.24%)
Mar 09, 2021 15.17 15.49 14.33 14.73 943,511 +0.93(+6.74%)
Mar 08, 2021 14.35 15.07 13.66 13.80 633,293 -0.47(-3.29%)
Mar 05, 2021 14.05 14.99 11.02 14.27 1,600,000 +0.44(+3.18%)
Mar 04, 2021 15.98 16.28 13.02 13.83 1,495,290 -2.59(-15.77%)
Mar 03, 2021 17.62 18.86 16.42 16.42 1,166,793 -1.29(-7.28%)
Mar 02, 2021 19.38 19.64 17.38 17.71 771,271 -1.24(-6.54%)
Mar 01, 2021 21.00 21.28 18.81 18.95 1,028,081 -0.84(-4.24%)
Feb 26, 2021 22.38 23.88 19.72 19.79 1,588,100 -1.19(-5.67%)
Feb 25, 2021 19.45 22.68 17.05 20.98 2,626,969 +0.74(+3.66%)
Feb 24, 2021 18.81 22.20 18.57 20.24 1,489,368 +1.40(+7.43%)
Feb 23, 2021 17.85 19.95 14.32 18.84 1,398,209 -2.06(-9.86%)
Feb 22, 2021 22.03 23.31 20.59 20.90 671,213 -1.73(-7.64%)
Feb 19, 2021 23.38 24.72 22.53 22.63 539,400 -0.23(-1.01%)
Feb 18, 2021 23.73 24.70 22.41 22.86 704,168 -2.17(-8.67%)
Feb 17, 2021 26.63 27.00 23.80 25.03 900,714 -1.86(-6.92%)
Feb 16, 2021 25.70 27.95 23.04 26.89 1,896,035 +0.91(+3.50%)
Feb 12, 2021 21.80 26.20 21.00 25.98 4,278,600 +5.04(+24.07%)
Feb 11, 2021 19.79 22.40 18.35 20.94 2,374,142 +0.67(+3.31%)
Feb 10, 2021 22.00 22.10 19.50 20.27 1,253,809 -1.77(-8.03%)
Feb 09, 2021 20.12 23.84 20.05 22.04 1,603,398 +1.66(+8.15%)
Feb 08, 2021 21.03 21.84 20.00 20.38 1,890,961 -2.16(-9.58%)
Feb 05, 2021 19.70 23.74 18.20 22.54 6,745,300 +1.74(+8.37%)
Feb 04, 2021 17.60 30.00 17.50 20.80 24,291,056 +4.26(+25.76%)
Feb 03, 2021 8.900 17.50 8.300 16.54 45,892,717 +9.60(+138.33%)
Feb 02, 2021 7.130 7.270 6.760 6.940 1,367,415 -0.34(-4.67%)
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.