Cps Technologies (NQ: CPSH )

10.07 USD +0.15 (+1.51%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 10.45 10.91 9.610 10.07 3,864,400 +0.15(+1.51%)
Jan 14, 2021 8.460 11.81 7.830 9.920 14,945,183 +2.46(+32.98%)
Jan 13, 2021 6.290 8.750 5.510 7.460 12,666,543 +0.62(+9.06%)
Jan 12, 2021 3.220 7.600 3.100 6.840 3,605,841 +3.64(+113.75%)
Jan 11, 2021 3.390 3.490 3.170 3.200 720,884 -0.38(-10.61%)
Jan 08, 2021 3.030 3.940 2.980 3.580 2,086,900 +0.56(+18.54%)
Jan 07, 2021 2.710 3.050 2.660 3.020 368,577 +0.46(+17.97%)
Jan 06, 2021 2.850 3.020 2.550 2.560 501,412 -0.27(-9.54%)
Jan 05, 2021 2.730 2.880 2.730 2.830 117,008 +0.10(+3.66%)
Jan 04, 2021 2.790 2.857 2.690 2.730 246,975 -0.05(-1.80%)
Dec 31, 2020 2.780 2.780 2.780 1,526,623 -0.27(-8.85%)
Dec 30, 2020 2.820 3.400 2.710 3.050 1,526,623 +0.29(+10.51%)
Dec 29, 2020 2.510 2.900 2.500 2.760 568,616 +0.29(+11.74%)
Dec 28, 2020 2.330 2.560 2.330 2.470 282,579 +0.18(+7.86%)
Dec 24, 2020 2.490 2.650 2.260 2.290 187,300 -0.25(-9.84%)
Dec 23, 2020 2.650 2.710 2.480 2.540 194,946 -0.16(-5.93%)
Dec 22, 2020 2.350 2.740 2.320 2.700 649,627 +0.34(+14.41%)
Dec 21, 2020 2.280 2.390 2.250 2.360 64,197 +0.07(+3.06%)
Dec 18, 2020 2.330 2.410 2.290 2.290 53,000 -0.04(-1.72%)
Dec 17, 2020 2.350 2.470 2.330 2.330 36,981 -0.06(-2.51%)
Dec 16, 2020 2.250 2.450 2.180 2.390 112,721 +0.10(+4.37%)
Dec 15, 2020 2.290 2.390 2.150 2.290 253,969 +0.00(+0.00%)
Dec 14, 2020 2.260 2.350 2.250 2.290 77,418 +0.03(+1.33%)
Dec 11, 2020 2.310 2.429 2.260 2.260 98,300 -0.13(-5.44%)
Dec 10, 2020 2.310 2.420 2.210 2.390 208,430 +0.07(+3.02%)
Dec 09, 2020 2.380 2.460 2.260 2.320 148,666 -0.10(-4.13%)
Dec 08, 2020 2.600 2.610 2.400 2.420 283,384 -0.10(-3.97%)
Dec 07, 2020 2.350 2.585 2.350 2.520 514,728 +0.23(+10.04%)
Dec 04, 2020 2.160 2.391 2.120 2.290 211,300 +0.11(+5.05%)
Dec 03, 2020 2.220 2.260 2.131 2.180 120,014 -0.03(-1.36%)
Dec 02, 2020 2.100 2.240 2.060 2.210 130,056 +0.06(+2.79%)
Dec 01, 2020 2.200 2.330 2.140 2.150 162,908 -0.03(-1.38%)
Nov 30, 2020 2.450 2.470 2.150 2.180 407,270 -0.29(-11.74%)
Nov 27, 2020 2.490 2.560 2.400 2.470 391,200 -0.06(-2.37%)
Nov 25, 2020 2.450 2.550 2.300 2.530 413,900 -0.01(-0.39%)
Nov 24, 2020 2.930 2.990 2.350 2.540 1,511,459 -0.55(-17.80%)
Nov 23, 2020 2.930 3.090 2.560 3.090 2,792,270 +0.69(+28.75%)
Nov 20, 2020 1.980 2.450 1.980 2.400 2,094,400 +0.43(+21.83%)
Nov 19, 2020 1.840 2.270 1.800 1.970 1,247,104 +0.16(+8.84%)
Nov 18, 2020 1.730 1.870 1.680 1.810 421,717 +0.13(+7.74%)
Nov 17, 2020 1.720 1.750 1.660 1.680 112,941 -0.03(-1.75%)
Nov 16, 2020 1.720 1.940 1.660 1.710 475,904 -0.01(-0.58%)
Nov 13, 2020 1.400 1.900 1.400 1.720 1,664,700 +0.35(+25.55%)
Nov 12, 2020 1.390 1.410 1.340 1.370 102,462 -0.02(-1.44%)
Nov 11, 2020 1.380 1.435 1.360 1.390 83,503 -0.03(-2.11%)
Nov 10, 2020 1.410 1.520 1.380 1.420 486,972 +0.01(+0.71%)
Nov 09, 2020 1.440 1.530 1.370 1.410 332,551 +0.00(+0.00%)
Nov 06, 2020 1.450 1.450 1.380 1.410 44,800 -0.03(-2.08%)
Nov 05, 2020 1.400 1.460 1.370 1.440 54,787 +0.02(+1.41%)
Nov 04, 2020 1.440 1.480 1.420 1.420 50,412 +0.00(+0.00%)
Nov 03, 2020 1.400 1.440 1.360 1.420 61,568 +0.01(+1.07%)
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.