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 (%)
May 31, 2017 1.182 1.280 1.182 1.250 4,244 +0.00(+0.00%)
May 30, 2017 1.240 1.250 1.240 1.250 1,640 +0.03(+2.46%)
May 26, 2017 1.170 1.230 1.165 1.220 17,772 +0.03(+2.52%)
May 25, 2017 1.180 1.190 1.160 1.190 6,057 +0.03(+2.60%)
May 24, 2017 1.168 1.210 1.158 1.160 4,496 -0.01(-0.86%)
May 23, 2017 1.118 1.170 1.100 1.170 16,850 +0.06(+5.41%)
May 22, 2017 1.150 1.160 1.110 1.110 7,565 -0.05(-4.31%)
May 19, 2017 1.120 1.160 1.120 1.160 4,076 +0.00(+0.00%)
May 18, 2017 1.175 1.230 1.020 1.160 56,672 +0.00(+0.00%)
May 17, 2017 1.210 1.320 1.150 1.160 80,993 -0.08(-6.45%)
May 16, 2017 1.190 1.240 1.100 1.240 37,706 +0.08(+6.90%)
May 15, 2017 1.190 1.280 1.100 1.160 33,246 -0.05(-4.13%)
May 12, 2017 1.300 1.300 1.100 1.210 33,674 -0.18(-12.95%)
May 11, 2017 1.240 1.390 1.200 1.390 51,302 +0.11(+8.59%)
May 10, 2017 1.310 1.310 1.230 1.280 10,982 -0.02(-1.54%)
May 09, 2017 1.350 1.420 1.280 1.300 37,910 +0.00(+0.00%)
May 08, 2017 1.430 1.520 1.280 1.300 110,701 -0.15(-10.34%)
May 05, 2017 1.510 1.530 1.450 1.450 20,887 -0.06(-3.97%)
May 04, 2017 1.530 1.570 1.490 1.510 14,190 -0.02(-1.31%)
May 03, 2017 1.600 1.600 1.530 1.530 24,600 -0.02(-1.29%)
May 02, 2017 1.660 1.720 1.460 1.550 59,262 -0.03(-1.90%)
May 01, 2017 1.640 1.670 1.550 1.580 8,778 -0.01(-0.63%)
Apr 28, 2017 1.570 1.660 1.570 1.590 6,055 +0.01(+0.63%)
Apr 27, 2017 1.600 1.720 1.530 1.580 28,336 -0.01(-0.63%)
Apr 26, 2017 1.600 1.700 1.550 1.590 30,923 +0.01(+0.63%)
Apr 25, 2017 1.470 1.740 1.410 1.580 166,793 +0.09(+6.04%)
Apr 24, 2017 1.450 1.540 1.450 1.490 44,462 +0.05(+3.47%)
Apr 21, 2017 1.472 1.480 1.440 1.440 24,458 -0.04(-2.70%)
Apr 20, 2017 1.480 1.530 1.480 1.480 10,113 +0.05(+3.50%)
Apr 19, 2017 1.420 1.530 1.370 1.430 49,913 +0.03(+2.14%)
Apr 18, 2017 1.390 1.450 1.390 1.400 47,069 +0.00(+0.00%)
Apr 17, 2017 1.440 1.440 1.380 1.400 8,726 -0.01(-0.71%)
Apr 13, 2017 1.400 1.450 1.400 1.410 13,656 +0.01(+0.71%)
Apr 12, 2017 1.480 1.497 1.400 1.400 13,599 -0.06(-4.11%)
Apr 11, 2017 1.540 1.550 1.460 1.460 63,076 -0.09(-5.81%)
Apr 10, 2017 1.470 1.610 1.470 1.550 85,941 +0.02(+1.31%)
Apr 07, 2017 1.460 1.580 1.400 1.530 94,894 +0.13(+9.29%)
Apr 06, 2017 1.390 1.439 1.380 1.400 40,446 +0.01(+0.72%)
Apr 05, 2017 1.460 1.460 1.370 1.390 24,829 -0.07(-4.79%)
Apr 04, 2017 1.490 1.490 1.460 1.460 3,941 -0.01(-0.68%)
Apr 03, 2017 1.500 1.510 1.460 1.470 4,199 -0.04(-2.65%)
Mar 31, 2017 1.580 1.590 1.470 1.510 32,540 -0.01(-0.66%)
Mar 30, 2017 1.460 1.850 1.450 1.520 167,202 +0.08(+5.56%)
Mar 29, 2017 1.390 1.470 1.390 1.440 27,573 +0.06(+4.35%)
Mar 28, 2017 1.400 1.450 1.360 1.380 55,187 -0.06(-4.17%)
Mar 27, 2017 1.450 1.480 1.390 1.440 43,532 -0.06(-4.00%)
Mar 24, 2017 1.400 1.530 1.360 1.500 26,535 +0.10(+7.14%)
Mar 23, 2017 1.600 1.620 1.390 1.400 39,809 -0.18(-11.31%)
Mar 22, 2017 1.360 1.677 1.330 1.579 172,625 +0.23(+16.93%)
Mar 21, 2017 1.390 1.390 1.330 1.350 16,605 -0.04(-2.88%)
Mar 20, 2017 1.390 1.390 1.390 1.390 103 -0.01(-0.83%)
Mar 17, 2017 1.392 1.430 1.392 1.402 4,677 +0.00(+0.11%)
Mar 16, 2017 1.380 1.450 1.380 1.400 23,232 +0.04(+2.94%)
Mar 15, 2017 1.448 1.448 1.360 1.360 4,578 -0.04(-2.86%)
Mar 14, 2017 1.390 1.475 1.390 1.400 55,950 +0.01(+0.72%)
Mar 13, 2017 1.360 1.400 1.340 1.390 22,751 +0.03(+2.21%)
Mar 10, 2017 1.500 1.500 1.360 1.360 21,980 -0.09(-6.21%)
Mar 09, 2017 1.450 1.490 1.430 1.450 8,006 +0.00(+0.00%)
Mar 08, 2017 1.620 1.620 1.440 1.450 24,986 -0.03(-2.03%)
Mar 07, 2017 1.590 1.680 1.440 1.480 47,168 -0.03(-1.99%)
Mar 06, 2017 1.480 1.540 1.410 1.510 35,436 +0.04(+2.72%)
Mar 03, 2017 1.610 1.610 1.450 1.470 24,095 -0.08(-5.16%)
Mar 02, 2017 1.520 1.716 1.510 1.550 60,152 +0.02(+1.31%)
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.