Cps Technologies (NQ: CPSH )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 7.600 7.700 7.300 7.550 413,263 -0.02(-0.26%)
Apr 30, 2021 7.420 7.620 7.200 7.570 917,800 -0.47(-5.85%)
Apr 29, 2021 8.500 8.540 7.850 8.040 665,782 -0.31(-3.71%)
Apr 28, 2021 8.200 8.450 7.830 8.350 480,031 +0.06(+0.72%)
Apr 27, 2021 9.010 9.020 7.800 8.290 1,100,869 -0.27(-3.15%)
Apr 26, 2021 8.330 8.710 7.960 8.560 597,408 +0.47(+5.81%)
Apr 23, 2021 7.910 8.279 7.560 8.090 558,100 +0.44(+5.75%)
Apr 22, 2021 7.980 8.430 7.420 7.650 694,399 +0.00(+0.00%)
Apr 21, 2021 7.290 7.830 7.020 7.650 860,139 +0.06(+0.79%)
Apr 20, 2021 7.870 8.000 7.350 7.590 781,381 -0.43(-5.36%)
Apr 19, 2021 8.530 8.990 7.840 8.020 979,250 -0.51(-5.98%)
Apr 16, 2021 8.730 8.796 8.100 8.530 671,000 -0.35(-3.94%)
Apr 15, 2021 9.850 9.850 8.680 8.880 652,271 -0.97(-9.85%)
Apr 14, 2021 9.450 10.48 9.400 9.850 654,322 +0.35(+3.68%)
Apr 13, 2021 9.920 9.990 9.300 9.500 416,476 -0.37(-3.75%)
Apr 12, 2021 11.15 11.26 9.630 9.870 560,301 -1.46(-12.89%)
Apr 09, 2021 11.30 11.70 11.01 11.33 303,600 +0.06(+0.53%)
Apr 08, 2021 11.40 11.67 11.23 11.27 484,191 -0.05(-0.44%)
Apr 07, 2021 11.52 12.14 11.21 11.32 556,989 -0.28(-2.41%)
Apr 06, 2021 11.75 11.78 11.14 11.60 723,692 -0.27(-2.27%)
Apr 05, 2021 12.69 12.72 11.60 11.87 431,390 -0.78(-6.17%)
Apr 01, 2021 14.20 14.32 12.24 12.65 1,119,500 -0.44(-3.36%)
Mar 31, 2021 12.37 13.59 11.77 13.09 1,056,366 +0.93(+7.65%)
Mar 30, 2021 11.26 12.80 10.89 12.16 576,526 +0.82(+7.23%)
Mar 29, 2021 11.90 12.00 11.27 11.34 347,286 -0.64(-5.34%)
Mar 26, 2021 12.89 13.02 11.45 11.98 426,700 -0.76(-5.97%)
Mar 25, 2021 11.37 13.05 11.34 12.74 517,458 +0.19(+1.51%)
Mar 24, 2021 14.11 14.20 12.31 12.55 755,246 -1.37(-9.84%)
Mar 23, 2021 15.02 15.02 13.69 13.92 516,251 -1.35(-8.84%)
Mar 22, 2021 15.96 16.14 15.00 15.27 542,922 -0.50(-3.17%)
Mar 19, 2021 15.00 15.80 14.61 15.77 450,700 +0.86(+5.77%)
Mar 18, 2021 16.00 16.29 14.60 14.91 675,387 -1.82(-10.88%)
Mar 17, 2021 14.10 16.95 13.89 16.73 713,279 +1.92(+12.96%)
Mar 16, 2021 16.00 16.00 14.33 14.81 485,132 -0.92(-5.85%)
Mar 15, 2021 16.45 16.50 15.07 15.73 562,460 -0.59(-3.62%)
Mar 12, 2021 16.15 16.93 15.54 16.32 442,600 -0.44(-2.63%)
Mar 11, 2021 17.45 17.67 15.78 16.76 767,704 +0.08(+0.48%)
Mar 10, 2021 15.40 17.16 15.22 16.68 783,675 +1.95(+13.24%)
Mar 09, 2021 15.17 15.49 14.33 14.73 943,511 +0.93(+6.74%)
Mar 08, 2021 14.35 15.07 13.66 13.80 633,293 -0.47(-3.29%)
Mar 05, 2021 14.05 14.99 11.02 14.27 1,600,000 +0.44(+3.18%)
Mar 04, 2021 15.98 16.28 13.02 13.83 1,495,290 -2.59(-15.77%)
Mar 03, 2021 17.62 18.86 16.42 16.42 1,166,793 -1.29(-7.28%)
Mar 02, 2021 19.38 19.64 17.38 17.71 771,271 -1.24(-6.54%)
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.