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

Cps Technologies (NQ: CPSH )

1.670 -0.110 (-6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2022 3.010 3.200 3.010 3.170 17,059 +0.09(+2.92%)
Nov 29, 2022 3.070 3.090 3.000 3.080 12,954 +0.01(+0.33%)
Nov 28, 2022 3.000 3.200 3.000 3.070 37,026 +0.00(+0.00%)
Nov 25, 2022 3.070 3.100 3.060 3.070 6,388 +0.01(+0.33%)
Nov 23, 2022 3.090 3.150 3.050 3.060 39,146 -0.05(-1.61%)
Nov 22, 2022 3.110 3.259 3.070 3.110 21,441 +0.00(+0.00%)
Nov 21, 2022 3.170 3.240 3.070 3.110 17,597 -0.06(-1.89%)
Nov 18, 2022 3.140 3.300 3.110 3.170 12,568 +0.06(+1.93%)
Nov 17, 2022 3.250 3.300 3.060 3.110 27,110 -0.19(-5.76%)
Nov 16, 2022 3.530 3.560 3.300 3.300 35,696 -0.30(-8.33%)
Nov 15, 2022 3.530 3.690 3.460 3.600 87,229 +0.07(+1.98%)
Nov 14, 2022 3.480 3.550 3.360 3.530 34,776 +0.02(+0.57%)
Nov 11, 2022 3.360 3.550 3.350 3.510 58,965 +0.10(+2.93%)
Nov 10, 2022 3.400 3.590 3.340 3.410 105,948 +0.09(+2.71%)
Nov 09, 2022 3.270 3.350 3.110 3.320 112,891 +0.04(+1.18%)
Nov 08, 2022 3.400 3.430 3.200 3.281 86,800 -0.12(-3.49%)
Nov 07, 2022 3.250 3.400 3.020 3.400 158,328 +0.14(+4.29%)
Nov 04, 2022 3.150 3.380 3.050 3.260 128,679 +0.15(+4.82%)
Nov 03, 2022 3.250 3.250 2.990 3.110 65,330 +0.03(+0.97%)
Nov 02, 2022 3.080 3.110 3.010 3.080 74,149 -0.04(-1.28%)
Nov 01, 2022 3.070 3.130 3.000 3.120 16,026 +0.11(+3.65%)
Oct 31, 2022 2.920 3.090 2.920 3.010 12,189 +0.03(+1.01%)
Oct 28, 2022 2.990 3.100 2.950 2.980 30,306 -0.00(-0.17%)
Oct 27, 2022 3.030 3.090 2.985 2.985 14,112 -0.04(-1.16%)
Oct 26, 2022 2.950 3.120 2.950 3.020 21,312 +0.05(+1.68%)
Oct 25, 2022 2.910 3.085 2.900 2.970 25,937 -0.03(-1.00%)
Oct 24, 2022 2.860 3.060 2.857 3.000 34,107 +0.11(+3.81%)
Oct 21, 2022 2.830 2.930 2.830 2.890 20,503 +0.01(+0.35%)
Oct 20, 2022 2.950 2.990 2.810 2.880 37,495 -0.07(-2.37%)
Oct 19, 2022 3.000 3.024 2.910 2.950 30,911 -0.12(-3.91%)
Oct 18, 2022 2.980 3.150 2.980 3.070 53,445 +0.14(+4.78%)
Oct 17, 2022 3.060 3.132 2.880 2.930 33,741 -0.04(-1.35%)
Oct 14, 2022 3.050 3.050 2.928 2.970 14,811 -0.07(-2.30%)
Oct 13, 2022 2.870 3.120 2.870 3.040 27,132 +0.05(+1.67%)
Oct 12, 2022 3.010 3.046 2.920 2.990 11,948 -0.06(-1.97%)
Oct 11, 2022 2.930 3.150 2.875 3.050 34,175 +0.11(+3.74%)
Oct 10, 2022 2.990 3.010 2.880 2.940 53,005 -0.09(-2.97%)
Oct 07, 2022 3.160 3.270 3.000 3.030 30,048 -0.18(-5.61%)
Oct 06, 2022 3.210 3.210 3.070 3.210 41,065 +0.00(+0.00%)
Oct 05, 2022 3.200 3.290 3.110 3.210 46,294 +0.01(+0.31%)
Oct 04, 2022 2.930 3.300 2.930 3.200 123,614 +0.36(+12.68%)
Oct 03, 2022 2.810 2.960 2.785 2.840 41,324 +0.03(+1.07%)
Sep 30, 2022 2.980 3.000 2.800 2.810 42,477 -0.05(-1.75%)
Sep 29, 2022 2.970 2.970 2.780 2.860 27,204 -0.04(-1.38%)
Sep 28, 2022 2.770 2.950 2.760 2.900 51,681 +0.08(+2.84%)
Sep 27, 2022 2.850 2.990 2.790 2.820 38,610 -0.08(-2.76%)
Sep 26, 2022 2.740 2.930 2.720 2.900 30,949 +0.10(+3.57%)
Sep 23, 2022 2.800 2.856 2.720 2.800 31,525 -0.04(-1.41%)
Sep 22, 2022 2.990 2.990 2.770 2.840 72,172 -0.18(-5.96%)
Sep 21, 2022 2.960 3.080 2.910 3.020 15,803 +0.06(+2.03%)
Sep 20, 2022 2.980 2.980 2.900 2.960 30,546 -0.05(-1.66%)
Sep 19, 2022 2.890 3.060 2.890 3.010 25,144 +0.04(+1.35%)
Sep 16, 2022 3.050 3.110 2.950 2.970 105,163 -0.17(-5.41%)
Sep 15, 2022 3.160 3.230 3.100 3.140 19,476 -0.02(-0.63%)
Sep 14, 2022 3.150 3.450 3.070 3.160 54,142 +0.01(+0.32%)
Sep 13, 2022 3.300 3.400 3.130 3.150 33,908 -0.25(-7.35%)
Sep 12, 2022 3.300 3.470 3.300 3.400 36,591 +0.10(+3.03%)
Sep 09, 2022 3.410 3.410 3.270 3.300 26,884 -0.05(-1.49%)
Sep 08, 2022 3.210 3.380 3.110 3.350 78,106 +0.27(+8.77%)
Sep 07, 2022 3.150 3.150 2.970 3.080 61,108 -0.07(-2.22%)
Sep 06, 2022 3.010 3.150 2.990 3.150 52,391 +0.10(+3.28%)
Sep 02, 2022 3.080 3.200 3.000 3.050 89,133 -0.02(-0.65%)
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.