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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.600 1.620 1.580 1.600 21,370 -0.01(-0.60%)
Apr 29, 2019 1.640 1.642 1.600 1.610 11,814 +0.00(+0.00%)
Apr 26, 2019 1.619 1.642 1.610 1.610 17,400 +0.02(+1.21%)
Apr 25, 2019 1.597 1.597 1.560 1.591 13,158 +0.00(+0.05%)
Apr 24, 2019 1.640 1.640 1.590 1.590 5,594 -0.03(-1.85%)
Apr 23, 2019 1.650 1.650 1.620 1.620 2,783 -0.01(-0.41%)
Apr 22, 2019 1.650 1.650 1.620 1.627 704 +0.02(+1.04%)
Apr 18, 2019 1.610 1.610 1.610 245 +0.00(+0.00%)
Apr 17, 2019 1.650 1.665 1.610 1.610 1,182 -0.01(-0.62%)
Apr 16, 2019 1.620 1.660 1.610 1.620 5,311 -0.01(-0.61%)
Apr 15, 2019 1.640 1.670 1.630 1.630 1,775 -0.02(-1.03%)
Apr 12, 2019 1.710 1.710 1.620 1.647 18,900 -0.07(-4.24%)
Apr 11, 2019 1.650 1.720 1.620 1.720 9,103 +0.09(+5.52%)
Apr 10, 2019 1.621 1.790 1.609 1.630 45,859 +0.06(+3.78%)
Apr 09, 2019 1.550 1.620 1.550 1.571 7,243 +0.00(+0.03%)
Apr 08, 2019 1.600 1.613 1.570 1.570 3,315 +0.00(+0.01%)
Apr 05, 2019 1.570 1.570 1.570 1.570 200 -0.01(-0.63%)
Apr 04, 2019 1.550 1.590 1.550 1.580 7,947 +0.03(+1.94%)
Apr 03, 2019 1.590 1.590 1.520 1.550 8,933 -0.05(-3.13%)
Apr 02, 2019 1.550 1.600 1.500 1.600 34,564 +0.02(+1.27%)
Apr 01, 2019 1.570 1.610 1.523 1.580 10,129 +0.04(+2.60%)
Mar 29, 2019 1.650 1.692 1.540 1.540 16,600 -0.16(-9.41%)
Mar 28, 2019 1.610 1.850 1.580 1.700 155,077 +0.11(+6.92%)
Mar 27, 2019 1.560 1.590 1.551 1.590 11,145 +0.03(+1.92%)
Mar 26, 2019 1.550 1.560 1.550 1.560 16,378 +0.00(+0.00%)
Mar 25, 2019 1.520 1.570 1.520 1.560 7,287 +0.02(+1.29%)
Mar 22, 2019 1.600 1.650 1.540 1.540 22,200 +0.04(+2.67%)
Mar 21, 2019 1.490 1.541 1.490 1.500 9,454 -0.04(-2.60%)
Mar 20, 2019 1.496 1.547 1.496 1.540 26,800 -0.02(-1.28%)
Mar 19, 2019 1.560 1.600 1.560 1.560 9,088 -0.00(-0.20%)
Mar 18, 2019 1.570 1.570 1.490 1.563 11,529 -0.04(-2.30%)
Mar 15, 2019 1.490 1.669 1.410 1.600 123,800 +0.14(+9.59%)
Mar 14, 2019 1.430 1.490 1.400 1.460 86,914 +0.01(+0.69%)
Mar 13, 2019 1.440 1.480 1.430 1.450 10,759 +0.05(+3.57%)
Mar 12, 2019 1.470 1.470 1.400 1.400 7,447 -0.03(-2.10%)
Mar 11, 2019 1.400 1.500 1.400 1.430 26,979 +0.01(+0.45%)
Mar 08, 2019 1.471 1.560 1.400 1.424 37,200 -0.04(-2.49%)
Mar 07, 2019 1.500 1.500 1.460 1.460 12,375 -0.03(-1.87%)
Mar 06, 2019 1.550 1.720 1.450 1.488 130,168 -0.04(-2.76%)
Mar 05, 2019 1.510 1.543 1.470 1.530 15,623 +0.03(+2.00%)
Mar 04, 2019 1.500 1.501 1.475 1.500 29,108 +0.00(+0.00%)
Mar 01, 2019 1.450 1.500 1.430 1.500 18,000 -0.02(-1.16%)
Feb 28, 2019 1.590 1.590 1.474 1.518 8,339 -0.03(-2.09%)
Feb 27, 2019 1.530 1.550 1.530 1.550 8,595 +0.04(+2.65%)
Feb 26, 2019 1.510 1.530 1.510 1.510 4,347 +0.04(+2.71%)
Feb 25, 2019 1.553 1.553 1.470 1.470 22,581 -0.08(-5.15%)
Feb 22, 2019 1.600 1.600 1.500 1.550 9,900 -0.05(-3.13%)
Feb 21, 2019 1.690 1.690 1.470 1.600 10,562 +0.06(+3.90%)
Feb 20, 2019 1.490 1.792 1.470 1.540 79,778 +0.07(+4.77%)
Feb 19, 2019 1.410 1.470 1.380 1.470 16,069 +0.07(+4.99%)
Feb 15, 2019 1.400 1.480 1.380 1.400 51,900 -0.01(-0.71%)
Feb 14, 2019 1.340 1.420 1.330 1.410 2,821 -0.00(-0.23%)
Feb 13, 2019 1.347 1.413 1.345 1.413 1,905 +0.09(+6.97%)
Feb 12, 2019 1.375 1.380 1.320 1.321 17,417 -0.03(-2.14%)
Feb 11, 2019 1.350 1.350 1.350 1.350 572 -0.01(-0.74%)
Feb 08, 2019 1.360 1.360 1.360 1.360 400 -0.04(-2.86%)
Feb 07, 2019 1.400 1.406 1.400 1.400 6,728 +0.02(+1.45%)
Feb 06, 2019 1.380 1.380 1.380 83 +0.00(+0.00%)
Feb 05, 2019 1.380 1.450 1.380 1.380 6,427 -0.02(-1.43%)
Feb 04, 2019 1.350 1.408 1.350 1.400 18,111 -0.03(-2.10%)
Feb 01, 2019 1.360 1.430 1.330 1.430 1,500 +0.03(+2.14%)
Jan 31, 2019 1.400 1.400 1.400 1.400 3,858 +0.05(+3.37%)
Jan 30, 2019 1.340 1.400 1.340 1.354 10,200 +0.03(+2.29%)
Jan 29, 2019 1.320 1.325 1.320 1.324 2,091 +0.00(+0.30%)
Jan 28, 2019 1.340 1.340 1.320 1.320 8,250 -0.07(-5.04%)
Jan 25, 2019 1.450 1.450 1.330 1.390 700 -0.06(-4.14%)
Jan 24, 2019 1.450 1.450 1.450 1.450 171 +0.06(+3.97%)
Jan 23, 2019 1.330 1.440 1.330 1.395 1,091 +0.04(+3.30%)
Jan 22, 2019 1.450 1.450 1.350 1.350 44,325 -0.10(-6.90%)
Jan 18, 2019 1.420 1.450 1.330 1.450 20,800 +0.01(+0.69%)
Jan 17, 2019 1.500 1.500 1.394 1.440 2,691 +0.09(+6.67%)
Jan 16, 2019 1.370 1.610 1.350 1.350 187,075 +0.05(+3.85%)
Jan 15, 2019 1.300 1.300 1.300 307 +0.00(+0.00%)
Jan 14, 2019 1.300 1.300 1.300 1.300 223 -0.05(-3.70%)
Jan 11, 2019 1.330 1.350 1.310 1.350 1,500 +0.04(+3.05%)
Jan 10, 2019 1.410 1.410 1.310 1.310 2,747 -0.13(-9.03%)
Jan 09, 2019 1.360 1.440 1.360 1.440 32,354 +0.08(+5.88%)
Jan 08, 2019 1.365 1.375 1.360 1.360 2,810 +0.01(+0.74%)
Jan 07, 2019 1.470 1.470 1.350 1.350 2,226 -0.05(-3.57%)
Jan 04, 2019 1.260 1.400 1.260 1.400 21,100 +0.15(+12.00%)
Jan 03, 2019 1.250 1.310 1.250 1.250 6,567 +0.02(+1.63%)
Jan 02, 2019 1.230 1.230 1.230 194 +0.00(+0.00%)
Dec 31, 2018 1.100 1.250 1.090 1.230 8,500 +0.18(+17.14%)
Dec 28, 2018 1.080 1.150 1.050 1.050 2,000 +0.06(+6.06%)
Dec 27, 2018 0.9910 1.100 0.9001 0.9900 25,878 -0.01(-1.00%)
Dec 26, 2018 0.6600 1.100 0.6600 1.000 33,986 -0.10(-9.09%)
Dec 24, 2018 1.100 1.100 1.100 48 +0.00(+0.00%)
Dec 21, 2018 1.170 1.170 1.100 1.100 16,700 -0.08(-6.78%)
Dec 20, 2018 1.240 1.310 1.180 1.180 62,383 -0.06(-4.85%)
Dec 19, 2018 1.230 1.240 1.230 1.240 2,356 +0.00(+0.01%)
Dec 18, 2018 1.303 1.303 1.240 1.240 361 -0.05(-3.88%)
Dec 17, 2018 1.250 1.330 1.240 1.290 27,314 +0.02(+1.57%)
Dec 14, 2018 1.270 1.270 1.270 165 +0.00(+0.00%)
Dec 13, 2018 1.270 1.270 1.270 1.270 195 -0.01(-0.78%)
Dec 12, 2018 1.280 1.280 1.280 238 +0.00(+0.00%)
Dec 11, 2018 1.280 1.280 1.280 1.280 1,259 +0.00(+0.00%)
Dec 10, 2018 1.280 1.280 1.280 121 +0.00(+0.00%)
Dec 07, 2018 1.270 1.280 1.270 1.280 2,900 +0.00(+0.00%)
Dec 06, 2018 1.290 1.350 1.280 1.280 24,634 -0.08(-5.88%)
Dec 04, 2018 1.360 1.360 1.360 1.360 1,100 -0.02(-1.45%)
Dec 03, 2018 1.380 1.380 1.380 1.380 4,294 +0.00(+0.00%)
Nov 30, 2018 1.380 1.380 1.380 1.380 1,200 -0.01(-0.72%)
Nov 29, 2018 1.290 1.390 1.290 1.390 848 +0.02(+1.46%)
Nov 28, 2018 1.290 1.370 1.280 1.370 3,154 +0.05(+3.95%)
Nov 27, 2018 1.318 1.318 1.318 1.318 366 -0.01(-0.90%)
Nov 26, 2018 1.330 1.337 1.330 1.330 12,345 +0.00(+0.00%)
Nov 23, 2018 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
Nov 21, 2018 1.330 1.330 1.330 0 +0.04(+3.10%)
Nov 20, 2018 1.290 1.290 1.290 1.290 147 -0.01(-0.77%)
Nov 19, 2018 1.300 1.300 1.280 1.300 2,046 -0.06(-4.41%)
Nov 16, 2018 1.360 1.360 1.360 35 +0.00(+0.00%)
Nov 15, 2018 1.360 1.360 1.360 96 +0.00(+0.00%)
Nov 14, 2018 1.360 1.360 1.360 88 +0.00(+0.00%)
Nov 13, 2018 1.360 1.360 1.360 177 +0.00(+0.00%)
Nov 12, 2018 1.360 1.360 1.360 189 +0.00(+0.00%)
Nov 09, 2018 1.370 1.370 1.360 1.360 1,600 +0.00(+0.00%)
Nov 08, 2018 1.360 1.360 1.360 149 +0.00(+0.00%)
Nov 07, 2018 1.390 1.390 1.360 1.360 2,631 +0.00(+0.00%)
Nov 06, 2018 1.350 1.372 1.350 1.360 2,409 +0.01(+0.74%)
Nov 05, 2018 1.340 1.350 1.300 1.350 2,529 +0.00(+0.00%)
Nov 02, 2018 1.291 1.350 1.245 1.350 24,700 +0.00(+0.00%)
Nov 01, 2018 1.300 1.360 1.290 1.350 38,738 +0.06(+4.65%)
Oct 31, 2018 1.250 1.290 1.250 1.290 1,458 +0.04(+3.20%)
Oct 30, 2018 1.250 1.250 1.250 117 +0.00(+0.00%)
Oct 29, 2018 1.250 1.250 1.250 1.250 425 +0.00(+0.00%)
Oct 26, 2018 1.250 1.300 1.250 1.250 2,600 -0.01(-0.79%)
Oct 25, 2018 1.300 1.300 1.260 1.260 646 -0.03(-2.33%)
Oct 24, 2018 1.280 1.290 1.280 1.290 5,269 -0.02(-1.53%)
Oct 23, 2018 1.310 1.310 1.250 1.310 6,119 +0.01(+0.77%)
Oct 22, 2018 1.300 1.300 1.300 117 +0.00(+0.00%)
Oct 19, 2018 1.280 1.300 1.250 1.300 3,800 +0.05(+4.00%)
Oct 18, 2018 1.350 1.380 1.250 1.250 2,339 -0.05(-3.85%)
Oct 17, 2018 1.310 1.390 1.300 1.300 5,147 -0.01(-0.76%)
Oct 16, 2018 1.370 1.400 1.310 1.310 8,064 -0.07(-5.07%)
Oct 15, 2018 1.290 1.380 1.290 1.380 2,219 +0.06(+4.55%)
Oct 12, 2018 1.260 1.320 1.250 1.320 9,300 +0.00(+0.00%)
Oct 11, 2018 1.310 1.320 1.310 1.320 6,745 +0.02(+1.54%)
Oct 10, 2018 1.380 1.433 1.250 1.300 22,802 -0.08(-5.80%)
Oct 09, 2018 1.400 1.450 1.380 1.380 4,109 -0.07(-4.83%)
Oct 08, 2018 1.450 1.450 1.450 1.450 685 +0.05(+3.57%)
Oct 05, 2018 1.440 1.440 1.400 1.400 7,100 -0.05(-3.12%)
Oct 04, 2018 1.410 1.445 1.410 1.445 1,743 +0.04(+2.48%)
Oct 03, 2018 1.433 1.447 1.410 1.410 8,559 -0.03(-2.08%)
Oct 02, 2018 1.440 1.450 1.360 1.440 10,736 +0.03(+2.13%)
Oct 01, 2018 1.430 1.497 1.410 1.410 7,394 -0.04(-2.76%)
Sep 28, 2018 1.510 1.510 1.450 1.450 16,000 -0.05(-3.30%)
Sep 27, 2018 1.520 1.520 1.450 1.500 10,398 -0.02(-1.35%)
Sep 26, 2018 1.470 1.520 1.460 1.520 9,854 +0.06(+4.11%)
Sep 25, 2018 1.520 1.521 1.460 1.460 3,172 +0.01(+0.68%)
Sep 24, 2018 1.451 1.500 1.450 1.450 3,042 -0.09(-5.84%)
Sep 21, 2018 1.500 1.540 1.500 1.540 3,300 +0.04(+2.67%)
Sep 20, 2018 1.510 1.510 1.459 1.500 24,768 +0.00(+0.00%)
Sep 19, 2018 1.510 1.540 1.490 1.500 10,782 -0.05(-3.16%)
Sep 18, 2018 1.580 1.580 1.500 1.549 6,792 +0.04(+2.58%)
Sep 17, 2018 1.680 1.680 1.490 1.510 32,292 -0.17(-10.12%)
Sep 14, 2018 1.750 1.850 1.645 1.680 83,600 +0.03(+1.82%)
Sep 13, 2018 1.560 1.650 1.560 1.650 4,198 +0.10(+6.45%)
Sep 12, 2018 1.550 1.610 1.520 1.550 3,443 -0.01(-0.64%)
Sep 11, 2018 1.560 1.580 1.550 1.560 3,616 +0.01(+0.65%)
Sep 10, 2018 1.550 1.550 1.550 1.550 251 -0.04(-2.52%)
Sep 07, 2018 1.590 1.590 1.590 40 +0.00(+0.00%)
Sep 06, 2018 1.580 1.590 1.580 1.590 1,418 -0.04(-2.45%)
Sep 05, 2018 1.630 1.630 1.630 231 +0.00(+0.00%)
Sep 04, 2018 1.590 1.630 1.565 1.630 1,708 -0.04(-2.29%)
Aug 31, 2018 1.668 1.668 1.668 0 +0.03(+1.72%)
Aug 30, 2018 1.650 1.670 1.460 1.640 24,625 -0.01(-0.55%)
Aug 29, 2018 1.510 1.650 1.510 1.649 46,631 +0.19(+12.95%)
Aug 28, 2018 1.500 1.570 1.460 1.460 3,682 -0.02(-1.35%)
Aug 27, 2018 1.438 1.500 1.421 1.480 7,296 +0.07(+4.96%)
Aug 24, 2018 1.450 1.450 1.410 1.410 10,300 -0.04(-2.76%)
Aug 23, 2018 1.500 1.500 1.450 1.450 14,809 -0.05(-3.33%)
Aug 22, 2018 1.490 1.520 1.450 1.500 3,778 -0.02(-1.25%)
Aug 21, 2018 1.539 1.540 1.440 1.519 5,924 +0.02(+1.27%)
Aug 20, 2018 1.501 1.501 1.500 1.500 661 +0.00(+0.00%)
Aug 17, 2018 1.520 1.570 1.480 1.500 32,400 -0.02(-1.32%)
Aug 16, 2018 1.510 1.529 1.510 1.520 8,559 +0.01(+0.66%)
Aug 15, 2018 1.600 1.600 1.510 1.510 4,995 -0.09(-5.63%)
Aug 14, 2018 1.580 1.600 1.550 1.600 7,970 +0.03(+1.91%)
Aug 13, 2018 1.630 1.630 1.570 1.570 26,004 +0.02(+1.29%)
Aug 10, 2018 1.570 1.590 1.550 1.550 8,000 -0.04(-2.64%)
Aug 09, 2018 1.620 1.620 1.592 1.592 13,201 +0.02(+1.34%)
Aug 08, 2018 1.571 1.571 1.571 1.571 3,157 +0.00(+0.06%)
Aug 07, 2018 1.581 1.581 1.570 1.570 3,518 -0.02(-1.26%)
Aug 06, 2018 1.648 1.677 1.579 1.590 4,170 -0.08(-4.79%)
Aug 03, 2018 1.650 1.690 1.570 1.670 11,600 +0.02(+1.21%)
Aug 02, 2018 1.550 1.709 1.515 1.650 103,326 +0.14(+9.27%)
Aug 01, 2018 1.590 1.639 1.510 1.510 24,111 -0.11(-6.79%)
Jul 31, 2018 1.588 1.648 1.580 1.620 32,566 +0.04(+2.53%)
Jul 30, 2018 1.519 1.629 1.519 1.580 42,689 +0.06(+3.95%)
Jul 27, 2018 1.400 1.530 1.400 1.520 72,800 +0.05(+3.23%)
Jul 26, 2018 1.391 1.550 1.391 1.472 128,757 +0.05(+3.33%)
Jul 25, 2018 1.432 1.457 1.390 1.425 22,292 +0.02(+1.06%)
Jul 24, 2018 1.430 1.440 1.410 1.410 673 -0.05(-3.42%)
Jul 20, 2018 1.460 1.460 1.460 59 +0.05(+3.55%)
Jul 19, 2018 1.440 1.498 1.410 1.410 5,350 +0.00(+0.00%)
Jul 18, 2018 1.500 1.500 1.370 1.410 45,373 -0.09(-6.00%)
Jul 17, 2018 1.530 1.530 1.500 1.500 2,922 -0.01(-0.66%)
Jul 16, 2018 1.504 1.510 1.504 1.510 2,984 +0.01(+0.65%)
Jul 13, 2018 1.500 1.500 1.500 1.500 603 -0.05(-3.21%)
Jul 10, 2018 1.550 1.550 1.550 1 -0.04(-2.52%)
Jul 09, 2018 1.550 1.590 1.550 1.590 1,125 +0.05(+3.58%)
Jul 06, 2018 1.540 1.540 1.530 1.535 1,503 +0.01(+0.33%)
Jul 05, 2018 1.553 1.560 1.510 1.530 16,507 -0.03(-1.92%)
Jul 02, 2018 1.560 1.560 1.560 0 -0.06(-3.70%)
Jun 29, 2018 1.600 1.620 1.560 1.620 15,544 +0.02(+1.25%)
Jun 28, 2018 1.604 1.620 1.590 1.600 29,116 +0.02(+1.27%)
Jun 27, 2018 1.600 1.600 1.580 1.580 1,960 -0.02(-1.25%)
Jun 25, 2018 1.600 1.600 1.600 3 -0.02(-1.23%)
Jun 21, 2018 1.620 1.620 1.620 56 +0.09(+5.88%)
Jun 20, 2018 1.580 1.580 1.530 1.530 6,114 -0.06(-3.77%)
Jun 19, 2018 1.670 1.670 1.560 1.590 5,014 -0.01(-0.63%)
Jun 18, 2018 1.650 1.685 1.573 1.600 12,273 -0.05(-3.03%)
Jun 15, 2018 1.700 1.561 1.650 26,725 +0.09(+5.70%)
Jun 14, 2018 1.638 1.638 1.530 1.561 20,671 -0.03(-1.82%)
Jun 13, 2018 1.560 1.590 1.560 1.590 6,438 +0.03(+1.92%)
Jun 12, 2018 1.620 1.630 1.550 1.560 21,341 -0.06(-3.70%)
Jun 11, 2018 1.600 1.658 1.600 1.620 10,193 +0.03(+1.89%)
Jun 08, 2018 1.614 1.615 1.590 1.590 2,034 -0.05(-3.05%)
Jun 07, 2018 1.550 1.640 1.550 1.640 13,274 +0.09(+5.81%)
Jun 06, 2018 1.630 1.650 1.550 1.550 26,090 -0.09(-5.49%)
Jun 05, 2018 1.700 1.720 1.595 1.640 40,130 -0.01(-0.61%)
Jun 04, 2018 1.810 1.810 1.640 1.650 43,815 -0.12(-6.78%)
Jun 01, 2018 1.770 1.960 1.700 1.770 43,796 +0.01(+0.57%)
May 31, 2018 1.690 1.770 1.659 1.760 26,769 +0.11(+6.67%)
May 30, 2018 1.590 1.730 1.590 1.650 8,996 +0.00(+0.00%)
May 29, 2018 1.700 1.700 1.560 1.650 22,944 -0.03(-1.79%)
May 25, 2018 1.680 1.680 1.680 0 +0.01(+0.54%)
May 24, 2018 1.680 1.780 1.640 1.671 35,056 -0.02(-1.12%)
May 23, 2018 1.660 1.770 1.629 1.690 255,321 +0.04(+2.42%)
May 22, 2018 1.541 1.669 1.541 1.650 41,838 +0.08(+5.10%)
May 21, 2018 1.695 1.739 1.500 1.570 148,970 -0.07(-4.27%)
May 18, 2018 1.652 1.740 1.570 1.640 233,627 +0.01(+0.61%)
May 17, 2018 1.380 1.910 1.357 1.630 1,778,736 +0.32(+24.43%)
May 16, 2018 1.329 1.350 1.300 1.310 4,903 +0.01(+0.77%)
May 15, 2018 1.300 1.300 1.300 1.300 1,257 -0.01(-0.76%)
May 14, 2018 1.310 1.310 1.310 1.310 211 -0.04(-3.01%)
May 11, 2018 1.351 1.351 1.351 1.351 1,244 +0.00(+0.08%)
May 10, 2018 1.310 1.460 1.310 1.350 9,655 +0.05(+3.82%)
May 09, 2018 1.339 1.400 1.240 1.300 37,491 -0.02(-1.41%)
May 08, 2018 1.329 1.329 1.319 1.319 1,494 -0.03(-1.96%)
May 07, 2018 1.334 1.345 1.290 1.345 14,090 +0.01(+1.13%)
May 04, 2018 1.270 1.340 1.240 1.330 17,705 +0.02(+1.53%)
May 03, 2018 1.340 1.400 1.260 1.310 38,340 -0.05(-3.68%)
May 02, 2018 1.281 1.590 1.263 1.360 73,460 +0.14(+11.48%)
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.