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 (%)
Nov 30, 2017 1.350 1.350 1.350 1.350 1,595 -0.02(-1.46%)
Nov 28, 2017 1.370 1.370 1.370 181 +0.05(+3.79%)
Nov 27, 2017 1.350 1.360 1.320 1.320 4,482 -0.04(-2.94%)
Nov 24, 2017 1.310 1.360 1.310 1.360 2,294 +0.00(+0.00%)
Nov 22, 2017 1.314 1.400 1.300 1.360 8,987 +0.05(+3.82%)
Nov 21, 2017 1.380 1.550 1.310 1.310 41,200 -0.06(-4.38%)
Nov 20, 2017 1.198 1.370 1.198 1.370 175,706 +0.18(+15.13%)
Nov 17, 2017 1.200 1.220 1.190 1.190 40,390 -0.03(-2.46%)
Nov 16, 2017 1.190 1.250 1.130 1.220 35,502 +0.03(+2.53%)
Nov 15, 2017 1.122 1.263 1.120 1.190 38,316 +0.05(+4.38%)
Nov 14, 2017 1.180 1.190 1.140 1.140 34,506 -0.04(-3.39%)
Nov 13, 2017 1.150 1.190 1.140 1.180 16,193 +0.04(+3.51%)
Nov 10, 2017 1.138 1.240 1.126 1.140 43,925 +0.01(+0.88%)
Nov 09, 2017 1.140 1.170 1.100 1.130 60,947 -0.04(-3.41%)
Nov 08, 2017 1.170 1.270 1.150 1.170 112,050 -0.00(-0.01%)
Nov 07, 2017 1.160 1.180 1.160 1.170 89,091 -0.01(-0.85%)
Nov 06, 2017 1.200 1.200 1.160 1.180 21,184 -0.02(-1.67%)
Nov 03, 2017 1.178 1.200 1.175 1.200 78,215 +0.03(+2.56%)
Nov 02, 2017 1.200 1.300 1.150 1.170 433,048 +0.05(+4.46%)
Nov 01, 2017 1.110 1.136 1.100 1.120 33,319 -0.04(-3.44%)
Oct 31, 2017 1.120 1.170 1.116 1.160 12,478 +0.04(+3.56%)
Oct 30, 2017 1.190 1.190 1.080 1.120 77,293 -0.04(-3.45%)
Oct 27, 2017 1.199 1.250 1.081 1.160 284,456 -0.01(-0.85%)
Oct 26, 2017 1.196 1.196 1.160 1.170 23,142 -0.03(-2.26%)
Oct 25, 2017 1.178 1.200 1.175 1.197 14,975 -0.00(-0.17%)
Oct 24, 2017 1.160 1.199 1.154 1.199 1,540 +0.03(+2.48%)
Oct 23, 2017 1.140 1.200 1.140 1.170 15,635 +0.06(+5.41%)
Oct 20, 2017 1.140 1.160 1.100 1.110 10,969 -0.02(-1.77%)
Oct 19, 2017 1.100 1.150 1.090 1.130 28,417 +0.02(+1.80%)
Oct 18, 2017 1.090 1.130 1.090 1.110 19,435 -0.00(-0.45%)
Oct 17, 2017 1.140 1.163 1.115 1.115 26,648 -0.01(-1.33%)
Oct 16, 2017 1.110 1.140 1.090 1.130 16,804 +0.04(+3.67%)
Oct 13, 2017 1.080 1.150 1.080 1.090 40,997 -0.01(-0.91%)
Oct 12, 2017 1.090 1.200 1.075 1.100 48,189 +0.05(+4.76%)
Oct 11, 2017 1.080 1.120 1.040 1.050 35,848 -0.03(-2.79%)
Oct 10, 2017 1.100 1.140 1.080 1.080 39,361 -0.01(-0.91%)
Oct 09, 2017 1.110 1.140 1.070 1.090 40,006 -0.04(-3.54%)
Oct 06, 2017 1.110 1.150 1.100 1.130 37,593 +0.02(+1.80%)
Oct 05, 2017 1.090 1.540 1.090 1.110 486,167 +0.00(+0.00%)
Oct 04, 2017 1.090 1.110 1.090 1.110 963 +0.01(+0.91%)
Oct 03, 2017 1.120 1.160 1.090 1.100 1,694 -0.04(-3.51%)
Oct 02, 2017 1.080 1.140 1.080 1.140 17,908 +0.05(+4.59%)
Sep 29, 2017 1.100 1.140 1.080 1.090 8,370 -0.03(-3.06%)
Sep 28, 2017 1.190 1.190 1.050 1.124 43,163 -0.05(-3.90%)
Sep 27, 2017 1.150 1.170 1.150 1.170 22,931 +0.04(+3.54%)
Sep 26, 2017 1.180 1.180 1.130 1.130 2,041 -0.02(-1.74%)
Sep 25, 2017 1.190 1.190 1.140 1.150 5,507 -0.05(-4.17%)
Sep 22, 2017 1.170 1.200 1.170 1.200 986 +0.02(+1.69%)
Sep 21, 2017 1.200 1.200 1.160 1.180 14,440 -0.06(-4.84%)
Sep 20, 2017 1.200 1.240 1.150 1.240 1,310 +0.04(+3.33%)
Sep 19, 2017 1.130 1.200 1.130 1.200 6,432 +0.00(+0.05%)
Sep 18, 2017 1.190 1.200 1.141 1.199 6,949 -0.00(-0.05%)
Sep 15, 2017 1.190 1.200 1.190 1.200 1,326 +0.03(+2.56%)
Sep 14, 2017 1.130 1.200 1.130 1.170 45,070 +0.03(+2.63%)
Sep 13, 2017 1.130 1.190 1.100 1.140 22,282 -0.01(-0.87%)
Sep 12, 2017 1.120 1.210 1.120 1.150 15,804 -0.01(-0.86%)
Sep 11, 2017 1.140 1.210 1.110 1.160 5,739 -0.04(-3.33%)
Sep 08, 2017 1.110 1.220 1.110 1.200 5,702 +0.06(+5.26%)
Sep 07, 2017 1.100 1.150 1.060 1.140 26,691 +0.04(+3.64%)
Sep 06, 2017 1.098 1.150 1.080 1.100 11,956 +0.01(+0.92%)
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.