Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.590 +0.140 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2023 2.780 2.850 2.720 2.720 28,701 -0.08(-2.86%)
Aug 30, 2023 2.760 2.820 2.760 2.800 13,861 +0.04(+1.45%)
Aug 29, 2023 2.750 2.800 2.690 2.760 21,906 -0.03(-1.08%)
Aug 28, 2023 2.710 2.790 2.710 2.790 8,367 +0.01(+0.36%)
Aug 25, 2023 2.760 2.785 2.690 2.780 8,202 -0.00(-0.00%)
Aug 24, 2023 2.710 2.800 2.710 2.780 22,390 +0.04(+1.46%)
Aug 23, 2023 2.660 2.770 2.660 2.740 16,836 +0.05(+1.86%)
Aug 22, 2023 2.670 2.740 2.611 2.690 23,131 +0.02(+0.75%)
Aug 21, 2023 2.660 2.700 2.616 2.670 37,868 -0.01(-0.37%)
Aug 18, 2023 2.650 2.720 2.580 2.680 25,337 +0.00(+0.00%)
Aug 17, 2023 2.810 2.810 2.670 2.680 15,420 -0.08(-2.90%)
Aug 16, 2023 2.780 2.830 2.740 2.760 17,991 -0.03(-1.08%)
Aug 15, 2023 2.840 2.860 2.740 2.790 38,741 -0.07(-2.45%)
Aug 14, 2023 2.890 2.912 2.860 2.860 12,133 -0.05(-1.72%)
Aug 11, 2023 2.930 2.930 2.880 2.910 14,578 -0.01(-0.34%)
Aug 10, 2023 2.870 2.949 2.850 2.920 26,779 +0.05(+1.74%)
Aug 09, 2023 2.910 2.940 2.860 2.870 18,547 -0.06(-2.05%)
Aug 08, 2023 2.950 2.980 2.880 2.930 22,622 -0.02(-0.68%)
Aug 07, 2023 2.800 3.020 2.800 2.950 121,334 +0.14(+4.98%)
Aug 04, 2023 2.807 2.890 2.805 2.810 21,899 -0.05(-1.75%)
Aug 03, 2023 2.920 2.940 2.840 2.860 57,695 -0.05(-1.72%)
Aug 02, 2023 2.880 2.950 2.880 2.910 20,808 -0.02(-0.68%)
Aug 01, 2023 2.885 2.950 2.885 2.930 8,192 +0.02(+0.69%)
Jul 31, 2023 2.910 2.950 2.895 2.910 13,753 +0.02(+0.69%)
Jul 28, 2023 2.840 2.939 2.811 2.890 25,308 +0.07(+2.48%)
Jul 27, 2023 2.890 2.950 2.820 2.820 33,498 -0.08(-2.76%)
Jul 26, 2023 2.850 2.933 2.850 2.900 14,245 +0.05(+1.75%)
Jul 25, 2023 2.930 2.990 2.850 2.850 30,199 -0.08(-2.73%)
Jul 24, 2023 2.980 3.040 2.910 2.930 44,110 +0.01(+0.34%)
Jul 21, 2023 2.840 2.995 2.840 2.920 21,374 +0.05(+1.74%)
Jul 20, 2023 2.860 2.950 2.850 2.870 15,703 -0.03(-1.03%)
Jul 19, 2023 2.880 2.990 2.840 2.900 23,169 -0.01(-0.34%)
Jul 18, 2023 2.840 2.960 2.840 2.910 20,998 +0.02(+0.69%)
Jul 17, 2023 2.820 2.954 2.800 2.890 19,127 +0.04(+1.40%)
Jul 14, 2023 2.910 2.978 2.850 2.850 11,557 -0.11(-3.72%)
Jul 13, 2023 2.940 2.977 2.860 2.960 21,430 +0.03(+1.02%)
Jul 12, 2023 2.850 2.950 2.850 2.930 24,053 +0.08(+2.93%)
Jul 11, 2023 2.770 2.860 2.760 2.847 41,030 +0.10(+3.52%)
Jul 10, 2023 2.790 2.840 2.750 2.750 12,398 -0.03(-1.08%)
Jul 07, 2023 2.797 2.889 2.711 2.780 19,821 +0.01(+0.36%)
Jul 06, 2023 2.770 2.800 2.760 2.770 23,564 -0.05(-1.77%)
Jul 05, 2023 2.760 2.890 2.760 2.820 9,259 -0.02(-0.70%)
Jul 03, 2023 2.750 2.860 2.750 2.840 13,607 +0.04(+1.43%)
Jun 30, 2023 2.850 2.940 2.700 2.800 41,994 -0.05(-1.75%)
Jun 29, 2023 2.810 2.910 2.800 2.850 11,035 +0.00(+0.00%)
Jun 28, 2023 2.870 2.920 2.769 2.850 13,489 -0.03(-1.04%)
Jun 27, 2023 2.660 2.920 2.660 2.880 81,419 +0.18(+6.67%)
Jun 26, 2023 2.800 2.850 2.660 2.700 171,054 -0.15(-5.26%)
Jun 23, 2023 2.850 2.905 2.767 2.850 71,123 -0.04(-1.41%)
Jun 22, 2023 2.910 3.020 2.876 2.891 26,301 -0.06(-2.01%)
Jun 21, 2023 2.910 3.010 2.850 2.950 47,204 +0.00(+0.00%)
Jun 20, 2023 3.010 3.094 2.900 2.950 54,478 -0.10(-3.28%)
Jun 16, 2023 3.010 3.110 3.000 3.050 30,814 +0.01(+0.39%)
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.