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 (%)
Jan 31, 2017 1.850 1.880 1.650 1.800 7,298 -0.08(-4.26%)
Jan 30, 2017 1.756 1.880 1.581 1.880 23,288 +0.05(+2.73%)
Jan 27, 2017 1.980 1.980 1.790 1.830 21,866 -0.04(-2.14%)
Jan 26, 2017 1.956 2.200 1.800 1.870 290,176 -0.09(-4.59%)
Jan 25, 2017 1.800 1.960 1.710 1.960 14,931 +0.10(+5.38%)
Jan 24, 2017 1.710 1.860 1.560 1.860 46,528 +0.12(+6.90%)
Jan 23, 2017 1.660 1.740 1.550 1.740 7,265 +0.11(+6.75%)
Jan 20, 2017 1.420 1.740 1.420 1.630 144,768 +0.18(+12.41%)
Jan 19, 2017 1.640 1.640 1.360 1.450 88,732 -0.25(-14.71%)
Jan 18, 2017 1.582 2.150 1.582 1.700 236,000 +0.06(+3.66%)
Jan 17, 2017 1.590 1.680 1.520 1.640 9,090 +0.09(+5.81%)
Jan 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 11, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Jan 10, 2017 1.558 1.558 1.530 1.540 29,041 +0.01(+0.65%)
Jan 09, 2017 1.610 1.610 1.520 1.530 40,589 -0.08(-4.97%)
Jan 06, 2017 1.610 1.610 1.610 1.610 110 -0.03(-1.83%)
Jan 05, 2017 1.630 1.640 1.630 1.640 1,360 +0.04(+2.50%)
Jan 04, 2017 1.800 1.805 1.600 1.600 12,345 -0.04(-2.44%)
Jan 03, 2017 1.890 1.890 1.600 1.640 30,147 -0.23(-12.30%)
Dec 30, 2016 1.870 1.870 1.870 0 +0.12(+6.86%)
Dec 29, 2016 1.650 1.760 1.600 1.750 32,564 +0.10(+6.06%)
Dec 28, 2016 1.630 1.650 1.550 1.650 59,748 +0.05(+3.12%)
Dec 27, 2016 1.500 1.640 1.500 1.600 18,418 +0.10(+6.67%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 22, 2016 1.350 1.411 1.345 1.400 8,461 +0.00(+0.00%)
Dec 21, 2016 1.407 1.407 1.350 1.400 24,064 +0.08(+6.06%)
Dec 20, 2016 1.310 1.320 1.200 1.320 14,425 -0.01(-0.75%)
Dec 19, 2016 1.090 1.380 1.090 1.330 30,707 +0.25(+23.15%)
Dec 16, 2016 1.100 1.210 1.070 1.080 18,600 -0.02(-1.82%)
Dec 15, 2016 1.100 1.190 1.100 1.100 6,508 -0.06(-5.17%)
Dec 14, 2016 1.186 1.200 1.160 1.160 14,660 +0.04(+3.30%)
Dec 13, 2016 1.202 1.220 1.123 1.123 7,342 -0.11(-8.63%)
Dec 12, 2016 1.230 1.250 1.210 1.229 4,146 -0.00(-0.08%)
Dec 09, 2016 1.470 1.470 1.190 1.230 28,063 -0.03(-2.38%)
Dec 08, 2016 1.250 1.290 1.190 1.260 13,160 -0.03(-2.32%)
Dec 07, 2016 1.280 1.300 1.240 1.290 17,702 -0.02(-1.53%)
Dec 06, 2016 1.290 1.310 1.290 1.310 1,200 +0.01(+0.77%)
Dec 05, 2016 1.300 1.355 1.300 1.300 22,336 +0.00(+0.00%)
Dec 02, 2016 1.300 1.310 1.260 1.300 22,261 -0.01(-0.76%)
Dec 01, 2016 1.386 1.386 1.300 1.310 17,292 -0.09(-6.43%)
Nov 30, 2016 1.300 1.420 1.250 1.400 27,515 +0.10(+8.06%)
Nov 29, 2016 1.236 1.296 1.236 1.296 4,434 -0.00(-0.34%)
Nov 28, 2016 1.300 1.320 1.249 1.300 24,749 -0.02(-1.52%)
Nov 25, 2016 1.250 1.327 1.250 1.320 458 -0.00(-0.19%)
Nov 23, 2016 1.323 1.323 1.323 0 +0.03(+2.52%)
Nov 22, 2016 1.279 1.290 1.230 1.290 1,093 -0.01(-0.77%)
Nov 21, 2016 1.336 1.350 1.250 1.300 18,018 -0.00(-0.06%)
Nov 18, 2016 1.370 1.370 1.243 1.301 4,985 -0.01(-0.70%)
Nov 17, 2016 1.360 1.360 1.220 1.310 60,034 -0.06(-4.38%)
Nov 15, 2016 1.370 1.370 1.370 116 -0.04(-2.69%)
Nov 11, 2016 1.408 1.408 1.408 29 +0.02(+1.54%)
Nov 10, 2016 1.370 1.387 1.370 1.387 454 +0.02(+1.20%)
Nov 09, 2016 1.430 1.380 1.370 4,700 -0.01(-0.72%)
Nov 08, 2016 1.370 1.430 1.370 1.380 2,082 -0.05(-3.50%)
Nov 07, 2016 1.370 1.430 1.370 1.430 1,392 +0.06(+4.38%)
Nov 04, 2016 1.400 1.400 1.364 1.370 2,167 +0.00(+0.00%)
Nov 03, 2016 1.400 1.400 1.350 1.370 5,009 -0.09(-6.16%)
Nov 02, 2016 1.460 1.460 1.460 1.460 238 +0.01(+0.69%)
Nov 01, 2016 1.500 1.510 1.420 1.450 4,348 -0.09(-5.84%)
Oct 31, 2016 1.580 1.580 1.540 1.540 3,703 +0.03(+1.99%)
Oct 28, 2016 1.580 1.650 1.500 1.510 15,352 -0.06(-3.82%)
Oct 27, 2016 1.450 1.570 1.400 1.570 4,805 +0.09(+6.08%)
Oct 26, 2016 1.416 1.490 1.416 1.480 2,124 +0.00(+0.00%)
Oct 25, 2016 1.485 1.485 1.480 1.480 399 +0.00(+0.00%)
Oct 24, 2016 1.402 1.550 1.400 1.480 5,871 +0.00(+0.00%)
Oct 21, 2016 1.350 1.480 1.350 1.480 24,930 +0.04(+2.78%)
Oct 20, 2016 1.380 1.500 1.380 1.440 7,263 +0.01(+0.70%)
Oct 19, 2016 1.410 1.440 1.400 1.430 8,847 +0.06(+4.38%)
Oct 18, 2016 1.430 1.430 1.370 1.370 805 -0.03(-2.14%)
Oct 17, 2016 1.370 1.400 1.369 1.400 632 +0.04(+2.94%)
Oct 14, 2016 1.360 1.370 1.320 1.360 2,683 +0.01(+0.74%)
Oct 13, 2016 1.370 1.440 1.350 1.350 13,939 -0.01(-0.74%)
Oct 12, 2016 1.530 1.530 1.320 1.360 28,593 -0.20(-12.82%)
Oct 11, 2016 1.474 1.560 1.474 1.560 2,319 +0.04(+2.30%)
Oct 10, 2016 1.525 1.525 1.525 1.525 601 -0.04(-2.24%)
Oct 07, 2016 1.530 1.569 1.430 1.560 1,464 +0.06(+4.00%)
Oct 06, 2016 1.432 1.570 1.432 1.500 2,248 -0.05(-3.23%)
Oct 05, 2016 1.530 1.550 1.530 1.550 5,053 +0.03(+1.97%)
Oct 04, 2016 1.420 1.570 1.400 1.520 29,412 +0.02(+1.33%)
Oct 03, 2016 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 30, 2016 1.500 1.540 1.431 1.500 77,615 +0.00(+0.00%)
Sep 29, 2016 1.500 1.500 1.500 1.500 309 +0.01(+0.67%)
Sep 28, 2016 1.550 1.650 1.450 1.490 11,659 -0.10(-6.29%)
Sep 27, 2016 1.560 1.590 1.540 1.590 536 -0.04(-2.45%)
Sep 26, 2016 1.610 1.650 1.440 1.630 6,360 -0.01(-0.61%)
Sep 23, 2016 1.600 1.640 1.470 1.640 2,287 +0.10(+6.49%)
Sep 22, 2016 1.520 1.540 1.520 1.540 3,401 +0.00(+0.00%)
Sep 21, 2016 1.590 1.680 1.500 1.540 75,961 -0.04(-2.53%)
Sep 20, 2016 1.560 1.600 1.410 1.580 50,162 +0.00(+0.00%)
Sep 19, 2016 1.450 1.580 1.450 1.580 25,429 +0.05(+3.27%)
Sep 16, 2016 1.500 1.590 1.400 1.530 66,426 -0.01(-0.65%)
Sep 15, 2016 1.430 1.580 1.330 1.540 81,901 +0.12(+8.45%)
Sep 14, 2016 1.530 1.620 1.400 1.420 28,160 -0.12(-7.79%)
Sep 13, 2016 1.500 1.550 1.400 1.540 44,161 +0.04(+2.67%)
Sep 12, 2016 1.490 1.500 1.340 1.500 32,534 +0.01(+0.67%)
Sep 09, 2016 1.490 1.500 1.399 1.490 13,217 +0.03(+2.05%)
Sep 08, 2016 1.390 1.460 1.280 1.460 23,718 +0.10(+7.35%)
Sep 07, 2016 1.410 1.460 1.360 1.360 16,699 -0.04(-2.86%)
Sep 06, 2016 1.400 1.440 1.330 1.400 26,985 +0.01(+0.72%)
Sep 02, 2016 1.400 1.390 1.390 1.390 18,000 -0.06(-4.14%)
Sep 01, 2016 1.430 1.520 1.390 1.450 17,930 -0.03(-2.03%)
Aug 31, 2016 1.430 1.480 1.390 1.480 50,121 +0.03(+2.07%)
Aug 30, 2016 1.450 1.500 1.290 1.450 72,832 -0.01(-0.68%)
Aug 29, 2016 1.490 1.540 1.350 1.460 59,390 -0.09(-5.81%)
Aug 26, 2016 1.600 1.670 1.520 1.550 91,097 -0.02(-1.27%)
Aug 25, 2016 1.390 1.739 1.380 1.570 260,891 +0.20(+14.60%)
Aug 24, 2016 1.265 1.390 1.250 1.370 46,123 +0.09(+7.03%)
Aug 23, 2016 1.350 1.420 1.230 1.280 70,849 -0.07(-5.19%)
Aug 22, 2016 1.380 1.390 1.350 1.350 8,901 -0.07(-4.93%)
Aug 19, 2016 1.440 1.440 1.400 1.420 9,609 +0.02(+1.43%)
Aug 18, 2016 1.415 1.441 1.400 1.400 9,087 +0.00(+0.00%)
Aug 17, 2016 1.380 1.400 1.380 1.400 10,233 +0.04(+2.94%)
Aug 16, 2016 1.367 1.430 1.360 1.360 860 -0.04(-2.86%)
Aug 15, 2016 1.400 1.442 1.400 1.400 1,111 -0.04(-2.85%)
Aug 12, 2016 1.400 1.530 1.400 1.441 47,763 +0.04(+2.93%)
Aug 11, 2016 1.440 1.440 1.350 1.400 47,104 -0.02(-1.41%)
Aug 10, 2016 1.490 1.590 1.420 1.420 25,170 -0.04(-2.74%)
Aug 09, 2016 1.400 1.460 1.280 1.460 27,176 +0.06(+4.29%)
Aug 08, 2016 1.390 1.450 1.390 1.400 11,646 -0.09(-6.04%)
Aug 05, 2016 1.600 1.660 1.401 1.490 93,754 -0.15(-9.15%)
Aug 04, 2016 1.720 1.770 1.608 1.640 60,219 -0.20(-10.87%)
Aug 03, 2016 1.710 1.950 1.630 1.840 109,442 +0.18(+10.87%)
Aug 02, 2016 1.650 1.661 1.650 1.660 621 -0.05(-2.95%)
Aug 01, 2016 1.700 1.710 1.631 1.710 7,386 -0.04(-2.29%)
Jul 29, 2016 1.870 1.870 1.750 1.750 20,041 -0.01(-0.57%)
Jul 28, 2016 1.700 1.859 1.700 1.760 2,321 -0.13(-6.87%)
Jul 27, 2016 1.980 1.980 1.750 1.890 6,395 -0.08(-4.07%)
Jul 26, 2016 1.635 1.980 1.620 1.970 28,499 +0.32(+19.39%)
Jul 25, 2016 1.780 2.390 1.620 1.650 226,703 -0.04(-2.37%)
Jul 22, 2016 1.746 1.746 1.690 1.690 488 +0.02(+1.19%)
Jul 19, 2016 1.700 1.670 1.670 1.670 17 -0.08(-4.57%)
Jul 18, 2016 1.715 1.750 1.680 1.750 2,033 +0.08(+5.06%)
Jul 14, 2016 1.660 1.666 1.666 1.666 1 -0.05(-3.15%)
Jul 13, 2016 1.740 1.740 1.640 1.720 3,100 +0.01(+0.87%)
Jul 11, 2016 1.690 1.705 1.705 1.705 3,100 +0.09(+5.90%)
Jul 08, 2016 1.610 1.610 1.610 1.610 100 +0.05(+3.32%)
Jul 07, 2016 1.463 1.558 1.463 1.558 200 -0.04(-2.61%)
Jul 01, 2016 1.600 1.600 1.600 1.600 100 -0.13(-7.51%)
Jun 30, 2016 1.614 1.730 1.614 1.730 1,400 +0.19(+12.34%)
Jun 29, 2016 1.460 1.560 1.450 1.540 6,255 +0.04(+2.67%)
Jun 28, 2016 1.750 1.750 1.500 1.500 718 -0.15(-9.09%)
Jun 24, 2016 1.420 1.650 1.650 1.650 5,900 +0.20(+13.79%)
Jun 23, 2016 1.550 1.550 1.450 1.450 3,942 -0.10(-6.45%)
Jun 22, 2016 1.540 1.550 1.540 1.550 1,302 -0.03(-1.66%)
Jun 21, 2016 1.600 1.640 1.540 1.576 7,761 -0.10(-5.92%)
Jun 16, 2016 1.680 1.675 1.675 1.675 200 +0.02(+1.48%)
Jun 15, 2016 1.560 1.651 1.550 1.651 8,050 +0.02(+1.28%)
Jun 13, 2016 1.710 1.630 1.630 1.630 6,600 -0.07(-4.12%)
Jun 09, 2016 1.700 1.700 1.700 1.700 100 -0.02(-1.16%)
Jun 08, 2016 1.820 1.820 1.710 1.720 10,350 -0.04(-2.28%)
Jun 06, 2016 1.800 1.760 1.760 1.760 1,200 -0.13(-6.88%)
Jun 03, 2016 1.800 1.890 1.800 1.890 1,150 +0.04(+2.17%)
Jun 02, 2016 1.950 1.950 1.850 1.850 837 -0.04(-2.12%)
Jun 01, 2016 1.900 1.900 1.890 1.890 411 -0.06(-3.08%)
May 31, 2016 1.800 1.950 1.800 1.950 11,202 +0.15(+8.33%)
May 27, 2016 1.760 1.800 1.800 1.800 9,200 +0.05(+2.86%)
May 26, 2016 1.750 1.820 1.750 1.750 4,920 +0.00(+0.00%)
May 25, 2016 1.750 1.750 1.750 1.750 2,067 -0.05(-2.78%)
May 13, 2016 1.700 1.800 1.800 1.800 3 -0.17(-8.63%)
May 11, 2016 1.960 1.970 1.970 1.970 1,900 +0.05(+2.60%)
May 10, 2016 1.660 1.950 1.800 1.920 4,500 +0.12(+6.67%)
May 09, 2016 1.846 1.846 1.630 1.800 11,745 -0.10(-5.27%)
May 06, 2016 2.000 2.030 1.630 1.900 58,057 -0.34(-15.18%)
May 04, 2016 2.200 2.240 2.240 2.240 500 +0.00(+0.00%)
May 03, 2016 2.240 2.240 2.240 2.240 128 -0.01(-0.44%)
May 02, 2016 2.180 2.380 2.180 2.250 34,660 +0.08(+3.69%)
Apr 29, 2016 2.110 2.170 2.070 2.170 10,563 +0.06(+2.84%)
Apr 28, 2016 2.010 2.110 2.000 2.110 4,867 +0.10(+4.98%)
Apr 27, 2016 2.010 2.010 2.010 2.010 300 +0.05(+2.45%)
Apr 26, 2016 1.940 1.970 1.940 1.962 1,075 -0.05(-2.38%)
Apr 25, 2016 2.009 2.010 2.009 2.010 3,800 +0.05(+2.55%)
Apr 22, 2016 1.960 1.960 1.960 1.960 135 +0.05(+2.62%)
Apr 21, 2016 1.910 1.910 1.910 1.910 200 -0.07(-3.54%)
Apr 20, 2016 1.980 1.980 1.980 1.980 205 +0.03(+1.54%)
Apr 19, 2016 1.980 1.980 1.920 1.950 5,700 -0.01(-0.52%)
Apr 18, 2016 1.820 2.010 1.750 1.960 8,296 +0.13(+7.10%)
Apr 15, 2016 1.810 2.100 1.800 1.830 57,910 -0.01(-0.54%)
Apr 14, 2016 1.750 1.840 1.750 1.840 1,168 +0.05(+2.80%)
Apr 13, 2016 1.790 1.790 1.790 1.790 567 -0.11(-5.80%)
Apr 11, 2016 1.900 1.900 1.900 1.900 200 -0.09(-4.37%)
Apr 08, 2016 1.987 1.987 1.987 1.987 100 +0.13(+6.82%)
Apr 06, 2016 1.880 1.860 1.860 1.860 1,600 -0.03(-1.59%)
Apr 05, 2016 1.999 1.999 1.840 1.890 1,400 -0.02(-1.05%)
Apr 04, 2016 2.000 2.050 1.860 1.910 1,282 -0.04(-2.05%)
Apr 01, 2016 2.000 2.100 1.850 1.950 16,637 +0.23(+13.37%)
Mar 31, 2016 1.870 1.940 1.710 1.720 5,455 -0.05(-2.82%)
Mar 30, 2016 1.850 1.940 1.770 1.770 20,168 +0.07(+4.12%)
Mar 29, 2016 1.790 1.790 1.700 1.700 3,418 -0.05(-2.86%)
Mar 28, 2016 1.770 1.770 1.720 1.750 27,373 -0.01(-0.56%)
Mar 24, 2016 1.750 1.760 1.760 1.760 6,600 -0.01(-0.57%)
Mar 23, 2016 1.760 1.770 1.730 1.770 3,941 +0.01(+0.57%)
Mar 22, 2016 1.760 1.760 1.760 1.760 150 -0.04(-2.22%)
Mar 18, 2016 1.840 1.800 1.800 1.800 40 +0.03(+1.51%)
Mar 17, 2016 1.773 1.773 1.773 1.773 1,675 +0.06(+3.70%)
Mar 16, 2016 1.750 1.887 1.700 1.710 7,393 -0.11(-6.04%)
Mar 15, 2016 1.824 1.824 1.820 1.820 298 -0.08(-4.21%)
Mar 14, 2016 1.910 1.910 1.900 1.900 2,465 -0.09(-4.52%)
Mar 11, 2016 1.877 1.990 1.700 1.990 5,041 +0.24(+13.39%)
Mar 10, 2016 1.755 1.755 1.755 1.755 202 -0.20(-10.00%)
Mar 09, 2016 2.090 2.090 1.950 1.950 2,947 +0.00(+0.00%)
Mar 08, 2016 1.860 1.950 1.860 1.950 687 +0.09(+4.84%)
Mar 07, 2016 1.730 1.975 1.730 1.860 6,990 +0.20(+12.05%)
Mar 04, 2016 1.940 1.960 1.430 1.660 20,985 -0.43(-20.57%)
Mar 03, 2016 2.080 2.090 2.080 2.090 364 +0.18(+9.51%)
Mar 01, 2016 2.090 1.909 1.909 1.909 200 -0.00(-0.08%)
Feb 29, 2016 1.850 2.000 1.789 1.910 6,314 +0.07(+3.80%)
Feb 26, 2016 1.600 1.880 1.600 1.840 7,287 +0.31(+20.26%)
Feb 25, 2016 1.530 1.530 1.530 1.530 710 +0.00(+0.00%)
Feb 24, 2016 1.560 1.560 1.530 1.530 2,820 -0.04(-2.55%)
Feb 23, 2016 1.480 1.590 1.400 1.570 35,845 +0.08(+5.38%)
Feb 22, 2016 1.830 1.830 1.200 1.490 20,641 -0.34(-18.58%)
Feb 19, 2016 1.895 1.910 1.810 1.830 2,553 -0.09(-4.69%)
Feb 18, 2016 1.812 2.038 1.812 1.920 4,001 -0.06(-2.93%)
Feb 17, 2016 1.970 1.990 1.970 1.978 1,000 +0.07(+3.92%)
Feb 16, 2016 2.067 2.067 1.903 1.903 895 -0.25(-11.48%)
Feb 08, 2016 2.140 2.150 2.150 2.150 600 -0.02(-0.93%)
Feb 05, 2016 2.170 2.170 2.170 2.170 200 -0.11(-4.82%)
Feb 02, 2016 2.290 2.280 2.280 2.280 500 +0.11(+5.07%)
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.