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

Cps Technologies (NQ: CPSH )

1.780 -0.016 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2015 2.300 2.300 2.300 2.300 3,500 +0.01(+0.24%)
Nov 19, 2015 2.320 2.295 2.295 2.295 400 +0.01(+0.64%)
Nov 18, 2015 2.280 2.280 2.280 2.280 425 +0.02(+0.89%)
Nov 17, 2015 2.270 2.270 2.260 2.260 500 -0.14(-5.84%)
Nov 16, 2015 2.250 2.400 2.250 2.400 5,815 +0.14(+6.17%)
Nov 13, 2015 2.251 2.280 2.251 2.260 1,200 -0.02(-0.86%)
Nov 11, 2015 2.400 2.280 2.280 2.280 1,100 -0.03(-1.30%)
Nov 10, 2015 2.400 2.400 2.310 2.310 5,790 +0.01(+0.43%)
Nov 09, 2015 2.400 2.400 2.300 2.300 400 -0.03(-1.29%)
Nov 06, 2015 2.340 2.600 2.330 2.330 7,100 +0.08(+3.56%)
Nov 05, 2015 2.250 2.250 2.250 2.250 402 +0.00(+0.00%)
Nov 04, 2015 2.200 2.250 2.150 2.250 6,190 +0.02(+0.90%)
Nov 03, 2015 2.320 2.340 2.230 2.230 4,144 -0.11(-4.70%)
Nov 02, 2015 2.460 2.460 2.340 2.340 900 -0.09(-3.70%)
Oct 30, 2015 2.470 2.600 2.430 2.430 6,200 -0.07(-2.80%)
Oct 29, 2015 2.570 2.570 2.500 2.500 3,227 -0.10(-3.85%)
Oct 28, 2015 2.690 2.760 2.590 2.600 4,033 -0.09(-3.35%)
Oct 27, 2015 2.500 2.690 2.500 2.690 2,599 +0.19(+7.60%)
Oct 26, 2015 2.680 2.680 2.430 2.500 9,614 -0.16(-6.05%)
Oct 23, 2015 2.400 2.860 2.390 2.661 74,550 +0.14(+5.45%)
Oct 22, 2015 2.300 2.990 2.300 2.523 53,348 -0.03(-1.04%)
Oct 21, 2015 2.230 2.620 2.230 2.550 7,116 +0.04(+1.59%)
Oct 20, 2015 2.250 2.510 2.150 2.510 10,486 +0.11(+4.58%)
Oct 19, 2015 2.500 2.510 2.240 2.400 9,282 +0.00(+0.00%)
Oct 15, 2015 2.290 2.400 2.400 2.400 2,800 +0.15(+6.43%)
Oct 14, 2015 2.250 2.255 2.250 2.255 4,851 +0.00(+0.22%)
Oct 12, 2015 2.250 2.250 2.250 2.250 17 +0.00(+0.22%)
Oct 08, 2015 2.200 2.245 2.245 2.245 3,200 +0.04(+1.58%)
Oct 07, 2015 2.290 2.290 2.210 2.210 681 -0.08(-3.49%)
Oct 06, 2015 2.290 2.290 2.290 2.290 114 +0.04(+1.78%)
Oct 02, 2015 2.250 2.250 2.250 2.250 300 -0.04(-1.75%)
Sep 30, 2015 2.200 2.290 2.290 2.290 32 +0.04(+1.78%)
Sep 29, 2015 2.150 2.270 2.150 2.250 2,144 +0.03(+1.35%)
Sep 28, 2015 2.380 2.380 2.190 2.220 6,496 -0.16(-6.72%)
Sep 25, 2015 2.530 2.540 2.370 2.380 4,596 -0.16(-6.30%)
Sep 24, 2015 2.530 2.550 2.530 2.540 1,228 -0.11(-4.15%)
Sep 23, 2015 2.602 2.680 2.602 2.650 487 -0.07(-2.57%)
Sep 22, 2015 2.580 2.720 2.510 2.720 3,856 +0.15(+5.84%)
Sep 21, 2015 2.300 2.580 2.300 2.570 7,936 +0.20(+8.44%)
Sep 18, 2015 2.750 2.910 2.370 2.370 22,134 -0.54(-18.56%)
Sep 17, 2015 3.010 3.010 2.810 2.910 8,913 -0.09(-3.00%)
Sep 16, 2015 2.970 3.000 2.930 3.000 10,617 -0.03(-0.99%)
Sep 15, 2015 2.960 3.050 2.620 3.030 9,463 -0.02(-0.66%)
Sep 14, 2015 2.840 3.050 2.840 3.050 11,617 +0.48(+18.68%)
Sep 11, 2015 2.460 2.790 2.430 2.570 7,255 +0.11(+4.47%)
Sep 10, 2015 2.260 2.460 2.260 2.460 5,052 +0.14(+6.03%)
Sep 09, 2015 2.400 2.400 2.270 2.320 8,679 -0.08(-3.33%)
Sep 08, 2015 2.210 2.400 2.210 2.400 15,514 -0.01(-0.41%)
Sep 04, 2015 2.410 2.410 2.410 2.410 700 +0.00(+0.00%)
Sep 03, 2015 2.380 2.410 2.360 2.410 1,973 +0.05(+2.03%)
Sep 02, 2015 2.360 2.450 2.180 2.362 6,700 -0.07(-2.80%)
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.