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

Cps Technologies (NQ: CPSH )

1.730 +0.060 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 3.690 3.780 3.580 3.660 21,643 +0.00(+0.00%)
Jul 28, 2022 3.590 3.740 3.508 3.660 27,856 +0.01(+0.27%)
Jul 27, 2022 3.560 3.660 3.510 3.650 17,591 +0.12(+3.40%)
Jul 26, 2022 3.600 3.640 3.530 3.530 19,896 -0.14(-3.81%)
Jul 25, 2022 3.570 3.700 3.570 3.670 22,778 +0.01(+0.27%)
Jul 22, 2022 3.630 3.700 3.480 3.660 22,223 +0.00(+0.00%)
Jul 21, 2022 3.510 3.740 3.500 3.660 44,238 +0.15(+4.27%)
Jul 20, 2022 3.480 3.710 3.480 3.510 75,378 +0.01(+0.29%)
Jul 19, 2022 3.480 3.530 3.430 3.500 23,008 +0.08(+2.34%)
Jul 18, 2022 3.450 3.590 3.350 3.420 40,196 +0.03(+0.88%)
Jul 15, 2022 3.470 3.490 3.300 3.390 25,099 -0.03(-0.88%)
Jul 14, 2022 3.410 3.500 3.280 3.420 31,657 -0.03(-0.87%)
Jul 13, 2022 3.390 3.520 3.340 3.450 14,223 +0.03(+0.88%)
Jul 12, 2022 3.410 3.550 3.310 3.420 22,211 -0.02(-0.58%)
Jul 11, 2022 3.320 3.500 3.255 3.440 32,641 +0.04(+1.18%)
Jul 08, 2022 3.290 3.450 3.290 3.400 36,515 +0.03(+0.89%)
Jul 07, 2022 3.220 3.500 3.220 3.370 59,134 +0.06(+1.81%)
Jul 06, 2022 3.290 3.400 3.224 3.310 31,532 +0.01(+0.30%)
Jul 05, 2022 3.070 3.440 3.070 3.300 78,006 +0.16(+5.10%)
Jul 01, 2022 3.040 3.230 2.963 3.140 43,666 +0.07(+2.28%)
Jun 30, 2022 3.120 3.147 2.930 3.070 40,069 -0.05(-1.60%)
Jun 29, 2022 3.130 3.150 3.040 3.120 22,328 -0.04(-1.27%)
Jun 28, 2022 3.260 3.320 3.018 3.160 54,932 -0.04(-1.25%)
Jun 27, 2022 3.230 3.380 3.130 3.200 53,408 -0.17(-5.04%)
Jun 24, 2022 3.260 3.450 3.160 3.370 54,912 +0.18(+5.64%)
Jun 23, 2022 3.070 3.270 3.043 3.190 56,094 +0.06(+1.92%)
Jun 22, 2022 3.130 3.190 2.980 3.130 25,717 +0.00(+0.00%)
Jun 21, 2022 2.980 3.210 2.980 3.130 83,436 +0.16(+5.39%)
Jun 17, 2022 3.120 3.220 2.800 2.970 120,609 -0.15(-4.81%)
Jun 16, 2022 3.160 3.210 3.010 3.120 56,806 -0.18(-5.45%)
Jun 15, 2022 3.190 3.440 3.100 3.300 79,493 +0.13(+4.10%)
Jun 14, 2022 3.130 3.320 3.110 3.170 73,757 -0.02(-0.63%)
Jun 13, 2022 3.360 3.410 3.120 3.190 83,772 -0.30(-8.60%)
Jun 10, 2022 3.560 3.600 3.400 3.490 47,427 -0.13(-3.59%)
Jun 09, 2022 3.410 3.660 3.380 3.620 41,348 +0.15(+4.32%)
Jun 08, 2022 3.550 3.590 3.330 3.470 48,311 -0.07(-1.98%)
Jun 07, 2022 3.650 3.650 3.400 3.540 69,176 -0.15(-4.07%)
Jun 06, 2022 3.590 3.700 3.530 3.690 95,638 +0.17(+4.83%)
Jun 03, 2022 3.410 3.521 3.380 3.520 37,101 +0.11(+3.23%)
Jun 02, 2022 3.320 3.590 3.290 3.410 58,312 +0.11(+3.33%)
Jun 01, 2022 3.510 3.520 3.260 3.300 47,547 -0.22(-6.25%)
May 31, 2022 3.530 3.600 3.300 3.520 63,664 -0.12(-3.30%)
May 27, 2022 3.430 3.680 3.299 3.640 69,511 +0.23(+6.74%)
May 26, 2022 3.320 3.510 3.320 3.410 57,897 +0.06(+1.79%)
May 25, 2022 3.240 3.460 3.220 3.350 46,809 +0.11(+3.40%)
May 24, 2022 3.270 3.350 3.160 3.240 69,877 -0.14(-4.14%)
May 23, 2022 3.400 3.450 3.190 3.380 81,074 +0.05(+1.50%)
May 20, 2022 3.570 3.570 3.240 3.330 74,818 -0.17(-4.86%)
May 19, 2022 3.380 3.630 3.360 3.500 56,279 +0.13(+3.86%)
May 18, 2022 3.680 3.750 3.370 3.370 59,411 -0.27(-7.42%)
May 17, 2022 3.600 3.750 3.470 3.640 93,828 +0.13(+3.70%)
May 16, 2022 3.400 3.550 3.290 3.510 52,117 +0.01(+0.29%)
May 13, 2022 3.310 3.540 3.260 3.500 117,529 +0.27(+8.36%)
May 12, 2022 3.050 3.361 3.000 3.230 191,645 +0.11(+3.53%)
May 11, 2022 3.340 3.550 3.095 3.120 137,413 -0.36(-10.34%)
May 10, 2022 3.530 3.646 3.261 3.480 100,981 -0.05(-1.42%)
May 09, 2022 3.770 3.780 3.402 3.530 291,915 -0.53(-13.05%)
May 06, 2022 4.090 4.090 3.880 4.060 85,187 -0.06(-1.46%)
May 05, 2022 4.370 4.480 3.920 4.120 245,964 -0.25(-5.72%)
May 04, 2022 4.390 4.510 3.930 4.370 291,993 +0.01(+0.23%)
May 03, 2022 3.610 4.500 3.570 4.360 691,473 +0.74(+20.44%)
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.