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 (%)
Jul 31, 2017 1.430 1.450 1.320 1.340 7,047 -0.01(-0.74%)
Jul 28, 2017 1.300 1.350 1.280 1.350 6,524 +0.06(+4.65%)
Jul 27, 2017 1.220 1.350 1.220 1.290 30,619 +0.09(+7.50%)
Jul 26, 2017 1.240 1.340 1.200 1.200 14,446 -0.06(-4.76%)
Jul 25, 2017 1.300 1.350 1.260 1.260 5,804 -0.04(-3.08%)
Jul 24, 2017 1.270 1.300 1.270 1.300 4,862 +0.03(+2.36%)
Jul 21, 2017 1.282 1.540 1.270 1.270 37,451 -0.02(-1.55%)
Jul 20, 2017 1.280 1.300 1.280 1.290 2,707 -0.01(-0.77%)
Jul 19, 2017 1.270 1.300 1.167 1.300 3,603 +0.03(+2.36%)
Jul 18, 2017 1.230 1.300 1.230 1.270 3,562 -0.02(-1.55%)
Jul 17, 2017 1.260 1.340 1.250 1.290 3,098 +0.01(+0.78%)
Jul 14, 2017 1.300 1.300 1.180 1.280 14,106 -0.02(-1.54%)
Jul 13, 2017 1.300 1.300 1.300 1.300 1,611 +0.00(+0.00%)
Jul 12, 2017 1.250 1.300 1.250 1.300 1,916 +0.00(+0.00%)
Jul 11, 2017 1.300 1.300 1.226 1.300 6,753 +0.01(+0.78%)
Jul 10, 2017 1.300 1.300 1.250 1.290 2,494 +0.07(+5.74%)
Jul 07, 2017 1.140 1.300 1.140 1.220 11,376 +0.06(+5.17%)
Jul 06, 2017 1.080 1.190 1.080 1.160 2,461 +0.00(+0.00%)
Jul 05, 2017 1.160 1.162 1.150 1.160 1,903 +0.00(+0.00%)
Jul 03, 2017 1.181 1.200 1.160 1.160 9,867 -0.03(-2.52%)
Jun 30, 2017 1.188 1.190 1.188 1.190 1,811 -0.01(-0.83%)
Jun 29, 2017 1.170 1.200 1.160 1.200 6,587 +0.04(+3.45%)
Jun 28, 2017 1.203 1.203 1.130 1.160 19,091 -0.02(-1.69%)
Jun 27, 2017 1.230 1.230 1.180 1.180 710 +0.00(+0.00%)
Jun 26, 2017 1.207 1.230 1.180 1.180 8,936 -0.06(-4.59%)
Jun 23, 2017 1.264 1.264 1.237 1.237 4,523 -0.01(-0.83%)
Jun 22, 2017 1.256 1.260 1.230 1.247 23,427 +0.01(+0.57%)
Jun 21, 2017 1.260 1.260 1.240 1.240 1,102 +0.02(+1.64%)
Jun 20, 2017 1.220 1.220 1.220 1.220 301 +0.00(+0.00%)
Jun 19, 2017 1.230 1.250 1.200 1.220 24,104 +0.02(+1.67%)
Jun 16, 2017 1.190 1.200 1.190 1.200 480 +0.01(+0.84%)
Jun 15, 2017 1.220 1.235 1.190 1.190 1,445 -0.05(-4.03%)
Jun 14, 2017 1.250 1.380 1.233 1.240 24,027 -0.06(-4.62%)
Jun 13, 2017 1.290 1.300 1.250 1.300 4,502 +0.03(+2.36%)
Jun 12, 2017 1.270 1.330 1.230 1.270 27,823 +0.03(+2.42%)
Jun 09, 2017 1.290 1.310 1.240 1.240 1,887 -0.09(-6.77%)
Jun 08, 2017 1.300 1.380 1.300 1.330 23,644 +0.12(+9.92%)
Jun 07, 2017 1.240 1.258 1.210 1.210 2,581 -0.03(-2.57%)
Jun 06, 2017 1.280 1.280 1.242 1.242 654 +0.02(+1.80%)
Jun 05, 2017 1.250 1.410 1.182 1.220 53,343 -0.06(-4.69%)
Jun 02, 2017 1.260 1.320 1.200 1.280 27,357 +0.03(+2.40%)
Jun 01, 2017 1.290 1.370 1.250 1.250 28,041 +0.00(+0.00%)
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%)
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.