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

Cps Technologies (NQ: CPSH )

1.785 -0.011 (-0.62%)
Streaming Delayed Price Updated: 1:27 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 (%)
Sep 30, 2020 1.600 1.650 1.580 1.645 90,408 +0.02(+0.92%)
Sep 29, 2020 1.640 1.660 1.590 1.630 29,057 +0.03(+1.87%)
Sep 28, 2020 1.750 1.750 1.500 1.600 246,184 -0.07(-4.19%)
Sep 25, 2020 1.810 1.840 1.620 1.670 429,900 -0.24(-12.57%)
Sep 24, 2020 1.430 1.950 1.420 1.910 1,867,048 +0.45(+30.82%)
Sep 23, 2020 1.470 1.720 1.340 1.460 720,138 -0.02(-1.34%)
Sep 22, 2020 1.475 1.510 1.370 1.480 133,966 -0.00(-0.01%)
Sep 21, 2020 1.570 1.580 1.460 1.480 92,232 -0.12(-7.50%)
Sep 18, 2020 1.600 1.700 1.542 1.600 195,600 +0.01(+0.63%)
Sep 17, 2020 1.600 1.610 1.550 1.590 20,666 +0.02(+1.27%)
Sep 16, 2020 1.640 1.680 1.540 1.570 125,348 -0.07(-4.27%)
Sep 15, 2020 1.480 1.675 1.480 1.640 250,112 +0.16(+10.81%)
Sep 14, 2020 1.450 1.520 1.450 1.480 54,578 +0.03(+2.07%)
Sep 11, 2020 1.500 1.500 1.450 1.450 43,300 -0.02(-1.36%)
Sep 10, 2020 1.560 1.570 1.400 1.470 81,895 -0.09(-5.77%)
Sep 09, 2020 1.540 1.595 1.500 1.560 69,519 +0.02(+1.30%)
Sep 08, 2020 1.476 1.550 1.449 1.540 69,953 +0.03(+1.98%)
Sep 04, 2020 1.530 1.570 1.430 1.510 144,900 -0.08(-5.03%)
Sep 03, 2020 1.620 1.650 1.510 1.590 120,781 -0.08(-4.79%)
Sep 02, 2020 1.660 1.700 1.590 1.670 215,963 +0.01(+0.60%)
Sep 01, 2020 1.650 1.700 1.610 1.660 201,116 -0.04(-2.35%)
Aug 31, 2020 1.620 1.720 1.580 1.700 244,971 +0.07(+4.29%)
Aug 28, 2020 1.650 1.750 1.600 1.630 127,900 -0.02(-1.21%)
Aug 27, 2020 1.680 1.700 1.560 1.650 106,309 +0.02(+1.23%)
Aug 26, 2020 1.660 1.660 1.600 1.630 90,860 +0.00(+0.00%)
Aug 25, 2020 1.640 1.670 1.600 1.630 103,493 -0.04(-2.40%)
Aug 24, 2020 1.690 1.700 1.590 1.670 249,154 -0.05(-2.91%)
Aug 21, 2020 1.750 1.804 1.693 1.720 185,200 -0.05(-2.82%)
Aug 20, 2020 1.790 1.870 1.680 1.770 461,671 +0.00(+0.00%)
Aug 19, 2020 1.850 1.850 1.750 1.770 119,800 -0.06(-3.28%)
Aug 18, 2020 1.820 1.850 1.720 1.830 309,178 -0.01(-0.54%)
Aug 17, 2020 1.900 1.970 1.800 1.840 500,593 -0.13(-6.60%)
Aug 14, 2020 2.160 2.340 1.900 1.970 2,025,900 -0.21(-9.63%)
Aug 13, 2020 2.110 2.180 2.100 2.180 154,098 +0.07(+3.32%)
Aug 12, 2020 2.120 2.160 2.040 2.110 210,767 -0.03(-1.40%)
Aug 11, 2020 2.160 2.190 2.120 2.140 130,594 -0.05(-2.28%)
Aug 10, 2020 2.170 2.200 2.090 2.190 129,950 +0.08(+3.79%)
Aug 07, 2020 2.100 2.170 2.060 2.110 172,100 -0.02(-0.94%)
Aug 06, 2020 2.160 2.170 2.070 2.130 148,535 -0.05(-2.29%)
Aug 05, 2020 2.250 2.250 2.140 2.180 141,990 -0.04(-1.80%)
Aug 04, 2020 2.240 2.280 2.120 2.220 307,224 -0.02(-0.89%)
Aug 03, 2020 2.090 2.270 1.950 2.240 1,214,665 +0.14(+6.67%)
Jul 31, 2020 2.250 2.250 2.030 2.100 462,800 -0.13(-5.83%)
Jul 30, 2020 2.500 2.620 2.160 2.230 2,080,442 -0.48(-17.71%)
Jul 29, 2020 2.700 2.910 2.650 2.710 754,980 -0.01(-0.37%)
Jul 28, 2020 2.850 2.880 2.660 2.720 351,642 -0.11(-3.89%)
Jul 27, 2020 2.850 3.150 2.700 2.830 1,304,585 +0.04(+1.43%)
Jul 24, 2020 2.600 2.840 2.520 2.790 371,300 +0.17(+6.49%)
Jul 23, 2020 2.420 2.850 2.390 2.620 1,189,732 +0.23(+9.62%)
Jul 22, 2020 2.410 2.490 2.320 2.390 159,177 +0.00(+0.00%)
Jul 21, 2020 2.460 2.460 2.300 2.390 227,792 -0.08(-3.24%)
Jul 20, 2020 2.520 2.550 2.380 2.470 211,982 -0.07(-2.76%)
Jul 17, 2020 2.420 2.650 2.410 2.540 318,400 +0.08(+3.25%)
Jul 16, 2020 2.410 2.520 2.320 2.460 297,819 -0.02(-0.81%)
Jul 15, 2020 2.570 2.570 2.300 2.480 362,131 -0.01(-0.40%)
Jul 14, 2020 2.500 2.590 2.280 2.490 810,346 +0.13(+5.51%)
Jul 13, 2020 3.180 3.180 2.350 2.360 1,594,041 -0.89(-27.38%)
Jul 10, 2020 2.650 3.350 2.620 3.250 2,904,300 +0.52(+19.05%)
Jul 09, 2020 2.440 2.880 2.210 2.730 1,697,685 +0.38(+16.17%)
Jul 08, 2020 2.480 2.580 2.230 2.350 868,885 -0.19(-7.48%)
Jul 07, 2020 2.230 3.020 2.150 2.540 2,206,761 +0.22(+9.48%)
Jul 06, 2020 2.200 2.590 2.070 2.320 2,255,507 +0.28(+13.73%)
Jul 02, 2020 1.860 2.240 1.840 2.040 1,188,500 +0.22(+12.09%)
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.