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

Cps Technologies (NQ: CPSH )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Mar 01, 2021 21.00 21.28 18.81 18.95 1,028,081 -0.84(-4.24%)
Feb 26, 2021 22.38 23.88 19.72 19.79 1,588,100 -1.19(-5.67%)
Feb 25, 2021 19.45 22.68 17.05 20.98 2,626,969 +0.74(+3.66%)
Feb 24, 2021 18.81 22.20 18.57 20.24 1,489,368 +1.40(+7.43%)
Feb 23, 2021 17.85 19.95 14.32 18.84 1,398,209 -2.06(-9.86%)
Feb 22, 2021 22.03 23.31 20.59 20.90 671,213 -1.73(-7.64%)
Feb 19, 2021 23.38 24.72 22.53 22.63 539,400 -0.23(-1.01%)
Feb 18, 2021 23.73 24.70 22.41 22.86 704,168 -2.17(-8.67%)
Feb 17, 2021 26.63 27.00 23.80 25.03 900,714 -1.86(-6.92%)
Feb 16, 2021 25.70 27.95 23.04 26.89 1,896,035 +0.91(+3.50%)
Feb 12, 2021 21.80 26.20 21.00 25.98 4,278,600 +5.04(+24.07%)
Feb 11, 2021 19.79 22.40 18.35 20.94 2,374,142 +0.67(+3.31%)
Feb 10, 2021 22.00 22.10 19.50 20.27 1,253,809 -1.77(-8.03%)
Feb 09, 2021 20.12 23.84 20.05 22.04 1,603,398 +1.66(+8.15%)
Feb 08, 2021 21.03 21.84 20.00 20.38 1,890,961 -2.16(-9.58%)
Feb 05, 2021 19.70 23.74 18.20 22.54 6,745,300 +1.74(+8.37%)
Feb 04, 2021 17.60 30.00 17.50 20.80 24,291,056 +4.26(+25.76%)
Feb 03, 2021 8.900 17.50 8.300 16.54 45,892,716 +9.60(+138.33%)
Feb 02, 2021 7.130 7.270 6.760 6.940 1,367,415 -0.34(-4.67%)
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.