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

Cps Technologies (NQ: CPSH )

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 23, 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 30, 2021 6.570 6.920 6.360 6.550 333,040 -0.17(-2.53%)
Jul 29, 2021 6.430 7.037 6.320 6.720 441,683 -0.27(-3.86%)
Jul 28, 2021 6.660 7.340 6.510 6.990 463,389 +0.34(+5.11%)
Jul 27, 2021 6.780 6.830 6.250 6.650 239,512 -0.13(-1.92%)
Jul 26, 2021 6.900 7.230 6.726 6.780 318,309 -0.27(-3.83%)
Jul 23, 2021 6.710 7.350 6.600 7.050 271,704 +0.34(+5.07%)
Jul 22, 2021 6.950 6.960 6.550 6.710 140,010 -0.21(-3.03%)
Jul 21, 2021 6.670 7.050 6.670 6.920 135,037 +0.26(+3.90%)
Jul 20, 2021 6.530 6.960 6.300 6.660 166,337 +0.19(+2.94%)
Jul 19, 2021 6.230 6.540 6.020 6.470 201,173 -0.08(-1.22%)
Jul 16, 2021 6.680 6.780 6.480 6.550 111,766 -0.03(-0.46%)
Jul 15, 2021 6.650 6.860 6.300 6.580 245,055 -0.09(-1.35%)
Jul 14, 2021 6.850 6.989 6.650 6.670 192,134 -0.15(-2.20%)
Jul 13, 2021 7.440 7.440 6.670 6.820 318,088 -0.64(-8.58%)
Jul 12, 2021 7.580 7.720 7.180 7.460 181,919 -0.11(-1.45%)
Jul 09, 2021 7.270 7.670 7.000 7.570 272,916 +0.40(+5.58%)
Jul 08, 2021 6.850 7.440 6.660 7.170 432,292 -0.01(-0.14%)
Jul 07, 2021 7.960 7.980 7.020 7.180 643,936 -0.81(-10.14%)
Jul 06, 2021 8.230 8.235 7.560 7.990 549,136 -0.03(-0.37%)
Jul 02, 2021 8.680 8.730 7.850 8.020 683,875 -0.59(-6.85%)
Jul 01, 2021 9.340 9.900 8.350 8.610 1,660,021 -1.00(-10.41%)
Jun 30, 2021 8.010 9.740 7.830 9.610 3,244,531 +1.51(+18.64%)
Jun 29, 2021 8.260 8.260 7.730 8.100 397,349 -0.07(-0.86%)
Jun 28, 2021 8.000 8.440 7.910 8.170 429,450 +0.11(+1.36%)
Jun 25, 2021 8.040 8.115 7.820 8.060 301,923 +0.03(+0.37%)
Jun 24, 2021 7.750 8.120 7.608 8.030 283,318 +0.36(+4.69%)
Jun 23, 2021 7.820 7.940 7.550 7.670 259,131 -0.07(-0.90%)
Jun 22, 2021 7.390 7.890 7.240 7.740 283,232 +0.31(+4.17%)
Jun 21, 2021 7.750 7.800 7.300 7.430 364,328 -0.15(-1.98%)
Jun 18, 2021 7.940 7.990 7.580 7.580 312,842 -0.39(-4.89%)
Jun 17, 2021 7.840 8.350 7.810 7.970 518,527 +0.04(+0.50%)
Jun 16, 2021 7.920 8.075 7.690 7.930 289,208 -0.04(-0.50%)
Jun 15, 2021 8.380 8.440 7.770 7.970 519,123 -0.30(-3.63%)
Jun 14, 2021 8.380 8.530 7.930 8.270 559,703 -0.03(-0.36%)
Jun 11, 2021 7.990 8.390 7.870 8.300 402,429 +0.31(+3.88%)
Jun 10, 2021 8.180 8.292 7.560 7.990 563,275 -0.20(-2.44%)
Jun 09, 2021 8.640 8.700 7.950 8.190 1,063,410 -0.20(-2.38%)
Jun 08, 2021 8.260 8.465 7.400 8.390 1,518,953 +0.48(+6.07%)
Jun 07, 2021 6.650 8.080 6.550 7.910 1,441,522 +1.30(+19.67%)
Jun 04, 2021 6.390 6.650 6.150 6.610 561,055 +0.24(+3.77%)
Jun 03, 2021 6.500 6.560 6.250 6.370 539,559 -0.19(-2.90%)
Jun 02, 2021 6.600 6.780 6.370 6.560 795,363 -0.12(-1.80%)
Jun 01, 2021 6.450 6.780 6.120 6.680 677,164 +0.30(+4.70%)
May 28, 2021 6.360 6.480 6.210 6.380 716,704 +0.12(+1.92%)
May 27, 2021 6.300 6.530 6.080 6.260 821,154 +0.12(+1.95%)
May 26, 2021 5.880 6.170 5.880 6.140 361,624 +0.21(+3.54%)
May 25, 2021 5.900 6.100 5.790 5.930 363,065 +0.07(+1.19%)
May 24, 2021 6.150 6.230 5.820 5.860 474,031 -0.22(-3.62%)
May 21, 2021 6.560 6.640 5.930 6.080 1,577,903 -0.54(-8.16%)
May 20, 2021 7.270 7.480 6.280 6.620 10,435,769 +0.65(+10.89%)
May 19, 2021 5.670 6.260 5.650 5.970 402,418 +0.07(+1.19%)
May 18, 2021 5.800 6.210 5.650 5.900 301,516 +0.16(+2.79%)
May 17, 2021 5.770 6.090 5.645 5.740 513,998 -0.28(-4.65%)
May 14, 2021 5.250 6.200 5.125 6.020 1,144,384 +0.91(+17.81%)
May 13, 2021 5.470 5.840 5.080 5.110 441,293 -0.28(-5.19%)
May 12, 2021 5.890 5.970 5.350 5.390 343,349 -0.61(-10.17%)
May 11, 2021 5.280 6.060 5.180 6.000 490,390 +0.07(+1.18%)
May 10, 2021 6.600 6.600 5.880 5.930 369,920 -0.62(-9.47%)
May 07, 2021 6.820 7.020 6.510 6.550 282,684 -0.30(-4.38%)
May 06, 2021 6.860 6.860 6.370 6.850 894,168 -0.06(-0.87%)
May 05, 2021 7.190 7.300 6.860 6.910 422,768 -0.24(-3.36%)
May 04, 2021 7.330 7.370 6.830 7.150 669,720 -0.40(-5.30%)
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.