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

Cps Technologies (NQ: CPSH )

1.750 -0.010 (-0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 (%)
Oct 29, 2021 4.560 5.250 4.560 5.010 378,735 +0.44(+9.63%)
Oct 28, 2021 4.570 4.680 4.460 4.570 247,620 -0.16(-3.38%)
Oct 27, 2021 4.710 4.900 4.685 4.730 85,081 -0.01(-0.21%)
Oct 26, 2021 4.890 4.740 109,097 -0.08(-1.66%)
Oct 25, 2021 4.720 4.970 4.720 4.820 88,814 +0.07(+1.47%)
Oct 22, 2021 4.870 4.660 4.750 141,184 -0.22(-4.43%)
Oct 21, 2021 4.850 5.000 4.830 4.970 64,377 +0.14(+2.90%)
Oct 20, 2021 4.980 5.038 4.817 4.830 105,080 -0.11(-2.23%)
Oct 19, 2021 4.850 5.070 4.840 4.940 58,827 +0.09(+1.86%)
Oct 18, 2021 4.930 5.040 4.810 4.850 99,559 -0.15(-3.00%)
Oct 15, 2021 5.270 5.375 4.990 5.000 88,208 -0.23(-4.40%)
Oct 14, 2021 5.240 5.370 5.100 5.230 150,354 +0.05(+0.97%)
Oct 13, 2021 4.930 5.310 4.920 5.180 134,449 +0.26(+5.28%)
Oct 12, 2021 4.830 4.970 4.769 4.920 65,692 +0.13(+2.71%)
Oct 11, 2021 4.910 4.950 4.760 4.790 69,796 -0.09(-1.84%)
Oct 08, 2021 5.030 5.032 4.810 4.880 64,448 -0.11(-2.20%)
Oct 07, 2021 4.710 5.090 4.710 4.990 105,283 +0.31(+6.62%)
Oct 06, 2021 4.750 4.900 4.612 4.680 87,265 -0.17(-3.51%)
Oct 05, 2021 4.800 5.104 4.790 4.850 92,788 +0.08(+1.68%)
Oct 04, 2021 4.900 4.910 4.700 4.770 116,505 -0.17(-3.44%)
Oct 01, 2021 4.970 5.040 4.820 4.940 72,009 -0.03(-0.60%)
Sep 30, 2021 4.940 5.100 4.900 4.970 95,706 +0.01(+0.20%)
Sep 29, 2021 5.060 5.090 4.820 4.960 132,888 -0.03(-0.60%)
Sep 28, 2021 5.260 5.350 4.935 4.990 160,597 -0.32(-6.03%)
Sep 27, 2021 5.250 5.490 5.170 5.310 111,421 +0.08(+1.53%)
Sep 24, 2021 5.240 5.400 5.125 5.230 73,836 -0.01(-0.19%)
Sep 23, 2021 5.360 5.400 5.200 5.240 95,360 -0.11(-2.06%)
Sep 22, 2021 5.020 5.930 4.951 5.350 352,957 +0.43(+8.74%)
Sep 21, 2021 5.110 5.150 4.850 4.920 196,421 -0.22(-4.28%)
Sep 20, 2021 5.210 5.320 5.000 5.140 195,337 -0.28(-5.17%)
Sep 17, 2021 5.390 5.570 5.360 5.420 102,682 +0.03(+0.56%)
Sep 16, 2021 5.600 5.600 5.330 5.390 145,921 -0.21(-3.75%)
Sep 15, 2021 5.520 5.610 5.450 5.600 66,459 +0.01(+0.18%)
Sep 14, 2021 5.920 5.934 5.440 5.590 112,207 -0.39(-6.52%)
Sep 13, 2021 5.900 6.060 5.610 5.980 109,273 +0.13(+2.22%)
Sep 10, 2021 6.040 6.100 5.805 5.850 87,975 -0.23(-3.78%)
Sep 09, 2021 5.750 6.110 5.650 6.080 137,092 +0.50(+8.96%)
Sep 08, 2021 5.910 5.960 5.560 5.580 194,440 -0.38(-6.38%)
Sep 07, 2021 6.110 6.210 5.895 5.960 117,251 -0.22(-3.56%)
Sep 03, 2021 6.020 6.230 5.940 6.180 105,383 +0.10(+1.64%)
Sep 02, 2021 5.940 6.100 5.880 6.080 109,635 +0.14(+2.36%)
Sep 01, 2021 5.810 6.090 5.810 5.940 99,170 +0.10(+1.71%)
Aug 31, 2021 5.780 5.940 5.710 5.840 111,237 +0.01(+0.17%)
Aug 30, 2021 5.830 5.940 5.600 5.830 106,940 +0.04(+0.69%)
Aug 27, 2021 5.830 5.980 5.770 5.790 139,305 -0.03(-0.52%)
Aug 26, 2021 5.770 5.900 5.630 5.820 143,968 +0.08(+1.39%)
Aug 25, 2021 5.680 5.960 5.560 5.740 159,556 +0.06(+1.06%)
Aug 24, 2021 5.550 5.710 5.520 5.680 99,620 +0.16(+2.90%)
Aug 23, 2021 5.410 5.550 5.330 5.520 126,335 +0.14(+2.60%)
Aug 20, 2021 5.340 5.510 5.290 5.380 133,996 +0.05(+0.94%)
Aug 19, 2021 5.530 5.645 5.290 5.330 125,343 -0.22(-3.96%)
Aug 18, 2021 5.380 5.800 5.320 5.550 136,769 +0.10(+1.83%)
Aug 17, 2021 5.550 5.550 5.250 5.450 168,761 -0.07(-1.27%)
Aug 16, 2021 5.750 5.800 5.500 5.520 156,811 -0.34(-5.80%)
Aug 13, 2021 5.960 6.010 5.800 5.860 142,852 -0.12(-2.01%)
Aug 12, 2021 6.060 6.080 5.810 5.980 122,735 -0.05(-0.83%)
Aug 11, 2021 6.120 6.290 5.740 6.030 312,813 -0.07(-1.15%)
Aug 10, 2021 6.360 6.449 6.050 6.100 179,503 -0.20(-3.17%)
Aug 09, 2021 6.300 6.410 6.110 6.300 182,117 -0.05(-0.79%)
Aug 06, 2021 6.340 6.490 6.223 6.350 195,999 +0.11(+1.76%)
Aug 05, 2021 6.000 6.400 5.950 6.240 179,765 +0.31(+5.23%)
Aug 04, 2021 6.140 6.180 5.910 5.930 230,300 -0.27(-4.35%)
Aug 03, 2021 6.450 6.450 6.030 6.200 225,841 -0.24(-3.73%)
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.