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

Cps Technologies (NQ: CPSH )

1.780 +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 20, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 17, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 16, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 15, 2015 2.750 2.750 2.750 2.750 100 -0.02(-0.72%)
Apr 14, 2015 2.770 2.770 2.770 2.770 100 +0.01(+0.36%)
Apr 13, 2015 2.750 2.888 2.750 2.760 10,329 -0.03(-1.08%)
Apr 10, 2015 2.750 2.800 2.750 2.790 9,102 +0.03(+1.09%)
Apr 08, 2015 2.760 2.760 2.760 2.760 100 -0.00(-0.05%)
Apr 07, 2015 2.760 2.761 2.760 2.761 300 -0.04(-1.38%)
Apr 06, 2015 2.820 2.820 2.750 2.800 3,310 +0.00(+0.00%)
Apr 02, 2015 2.820 2.800 2.800 2.800 4,600 -0.02(-0.71%)
Apr 01, 2015 2.830 2.830 2.820 2.820 363 +0.02(+0.71%)
Mar 31, 2015 2.990 2.990 2.800 2.800 653 -0.02(-0.71%)
Mar 27, 2015 2.890 2.820 2.820 2.820 30 -0.12(-4.08%)
Mar 26, 2015 2.942 2.942 2.914 2.940 3,529 +0.04(+1.38%)
Mar 25, 2015 3.030 3.030 2.900 2.900 301 +0.03(+1.05%)
Mar 24, 2015 2.940 3.000 2.870 2.870 5,415 +0.00(+0.00%)
Mar 23, 2015 2.930 2.930 2.800 2.870 6,251 +0.12(+4.36%)
Mar 20, 2015 3.150 3.150 2.750 2.750 61,086 -0.30(-9.84%)
Mar 19, 2015 3.140 3.150 2.870 3.050 12,362 +0.04(+1.33%)
Mar 18, 2015 3.100 3.150 3.000 3.010 15,221 -0.06(-1.95%)
Mar 17, 2015 3.000 3.100 3.000 3.070 5,707 +0.07(+2.33%)
Mar 16, 2015 2.990 3.000 2.870 3.000 5,263 +0.14(+4.90%)
Mar 13, 2015 2.840 2.916 2.820 2.860 800 -0.06(-2.05%)
Mar 12, 2015 2.980 2.980 2.810 2.920 22,236 -0.02(-0.51%)
Mar 11, 2015 2.850 3.000 2.830 2.935 14,620 +0.08(+2.62%)
Mar 10, 2015 2.850 2.890 2.850 2.860 7,100 -0.04(-1.38%)
Mar 09, 2015 2.910 2.910 2.850 2.900 21,050 -0.05(-1.69%)
Mar 06, 2015 2.940 2.950 2.880 2.950 12,448 +0.00(+0.00%)
Mar 05, 2015 2.950 2.950 2.941 2.950 12,002 +0.00(+0.00%)
Mar 04, 2015 3.020 3.050 2.900 2.950 17,210 -0.06(-1.99%)
Mar 03, 2015 3.050 3.050 3.000 3.010 3,525 -0.03(-0.99%)
Mar 02, 2015 2.940 3.050 2.940 3.040 4,500 +0.09(+3.05%)
Feb 27, 2015 2.920 2.950 2.920 2.950 500 +0.03(+1.04%)
Feb 26, 2015 2.930 2.930 2.920 2.920 3,105 -0.06(-2.03%)
Feb 25, 2015 2.920 3.000 2.860 2.980 8,400 -0.07(-2.30%)
Feb 24, 2015 3.001 3.090 3.000 3.050 712 -0.04(-1.29%)
Feb 23, 2015 3.001 3.090 3.001 3.090 300 +0.05(+1.64%)
Feb 20, 2015 3.020 3.130 2.860 3.040 15,704 +0.04(+1.33%)
Feb 18, 2015 3.170 3.000 3.000 3.000 25,400 -0.17(-5.36%)
Feb 17, 2015 3.010 3.600 3.010 3.170 134,276 +0.17(+5.67%)
Feb 13, 2015 2.810 3.000 3.000 3.000 5,000 +0.15(+5.26%)
Feb 10, 2015 3.010 2.850 2.850 2.850 7,800 +0.00(+0.00%)
Feb 05, 2015 2.850 2.850 2.850 2.850 300 -0.00(-0.00%)
Feb 04, 2015 2.850 2.850 2.850 2.850 2,100 +0.01(+0.48%)
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.