Skip to main content
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 (%)
Mar 31, 2020 0.9518 1.020 0.9518 1.010 1,276 +0.06(+5.98%)
Mar 30, 2020 0.9500 1.040 0.9500 0.9530 3,867 -0.04(-3.74%)
Mar 27, 2020 1.030 1.030 0.9500 0.9900 9,400 -0.03(-2.94%)
Mar 26, 2020 1.000 1.040 0.9900 1.020 9,760 -0.03(-2.86%)
Mar 25, 2020 1.010 1.050 1.010 1.050 1,640 -0.02(-1.87%)
Mar 24, 2020 0.9500 1.070 0.9500 1.070 2,473 +0.11(+11.18%)
Mar 23, 2020 0.9166 0.9624 0.9166 0.9624 840 -0.00(-0.28%)
Mar 20, 2020 1.000 1.000 0.9200 0.9651 9,700 -0.02(-2.04%)
Mar 19, 2020 0.9700 1.000 0.8800 0.9852 8,629 +0.02(+1.57%)
Mar 18, 2020 1.080 1.085 0.9700 0.9700 2,107 -0.03(-3.00%)
Mar 17, 2020 0.9610 1.000 0.8937 1.000 57,377 -0.01(-0.51%)
Mar 16, 2020 1.190 1.190 0.9800 1.005 19,702 -0.18(-15.54%)
Mar 13, 2020 1.200 1.204 1.170 1.190 19,200 -0.01(-0.83%)
Mar 12, 2020 1.180 1.260 1.180 1.200 38,028 -0.10(-7.34%)
Mar 11, 2020 1.298 1.310 1.200 1.295 18,174 -0.10(-7.49%)
Mar 10, 2020 1.400 1.432 1.400 1.400 15,292 +0.05(+3.70%)
Mar 09, 2020 1.420 1.450 1.280 1.350 11,924 -0.25(-15.62%)
Mar 06, 2020 1.620 1.650 1.600 1.600 5,400 -0.00(-0.09%)
Mar 05, 2020 1.740 1.740 1.540 1.601 50,062 +0.01(+0.72%)
Mar 04, 2020 1.480 1.600 1.480 1.590 36,220 +0.10(+6.98%)
Mar 03, 2020 1.450 1.499 1.443 1.486 6,615 +0.07(+4.66%)
Mar 02, 2020 1.400 1.495 1.400 1.420 3,358 -0.02(-1.39%)
Feb 28, 2020 1.360 1.490 1.360 1.440 28,500 -0.05(-3.36%)
Feb 27, 2020 1.610 1.610 1.378 1.490 15,394 -0.09(-5.62%)
Feb 26, 2020 1.611 1.616 1.576 1.579 15,233 +0.01(+0.56%)
Feb 25, 2020 1.680 1.680 1.563 1.570 9,867 -0.11(-6.55%)
Feb 24, 2020 1.550 1.770 1.520 1.680 24,524 +0.12(+7.69%)
Feb 21, 2020 1.630 1.820 1.530 1.560 45,900 -0.08(-4.88%)
Feb 20, 2020 1.580 1.750 1.580 1.640 71,496 +0.10(+6.49%)
Feb 19, 2020 1.520 1.610 1.450 1.540 82,738 +0.07(+4.69%)
Feb 18, 2020 1.510 1.600 1.471 1.471 76,949 -0.04(-2.90%)
Feb 14, 2020 1.350 1.515 1.317 1.515 25,200 +0.13(+9.24%)
Feb 13, 2020 1.270 1.390 1.270 1.387 93,560 +0.11(+8.34%)
Feb 12, 2020 1.270 1.290 1.270 1.280 27,904 +0.01(+0.80%)
Feb 11, 2020 1.260 1.295 1.260 1.270 13,832 +0.01(+0.79%)
Feb 10, 2020 1.290 1.304 1.210 1.260 25,817 -0.05(-3.64%)
Feb 07, 2020 1.310 1.349 1.210 1.308 12,100 -0.05(-3.85%)
Feb 06, 2020 1.370 1.410 1.330 1.360 33,070 -0.04(-2.86%)
Feb 05, 2020 1.340 1.450 1.330 1.400 78,582 +0.01(+0.72%)
Feb 04, 2020 1.430 1.430 1.330 1.390 119,525 -0.03(-2.11%)
Feb 03, 2020 1.320 1.500 1.320 1.420 349,323 -0.01(-0.70%)
Jan 31, 2020 1.740 2.394 1.300 1.430 5,768,900 +0.46(+47.42%)
Jan 30, 2020 0.9900 0.9900 0.9700 0.9700 39,598 -0.05(-4.90%)
Jan 29, 2020 0.9900 1.020 0.9800 1.020 77,585 +0.03(+3.04%)
Jan 28, 2020 0.9820 0.9899 0.9820 0.9899 869 -0.01(-1.01%)
Jan 27, 2020 1.040 1.050 1.000 1.000 3,068 -0.00(-0.37%)
Jan 24, 2020 0.9999 1.030 0.9952 1.004 14,000 -0.02(-1.58%)
Jan 23, 2020 1.020 1.022 0.9910 1.020 9,821 -0.00(-0.02%)
Jan 22, 2020 1.020 1.030 1.020 1.020 8,819 +0.00(+0.00%)
Jan 21, 2020 1.000 1.030 0.9898 1.020 25,428 +0.00(+0.00%)
Jan 17, 2020 1.000 1.020 1.000 1.020 2,500 -0.01(-0.97%)
Jan 16, 2020 1.000 1.030 0.9800 1.030 48,219 +0.06(+6.07%)
Jan 15, 2020 0.9733 0.9999 0.9711 0.9711 20,216 -0.03(-2.89%)
Jan 14, 2020 1.000 1.010 0.9632 1.000 50,823 -0.03(-2.68%)
Jan 13, 2020 1.020 1.040 1.000 1.028 6,338 +0.03(+2.75%)
Jan 10, 2020 1.000 1.000 0.9912 1.000 4,900 +0.01(+0.96%)
Jan 09, 2020 1.010 1.025 0.9889 0.9905 90,053 -0.03(-2.89%)
Jan 08, 2020 1.050 1.050 1.000 1.020 30,935 -0.03(-2.86%)
Jan 07, 2020 1.075 1.075 1.050 1.050 31,030 -0.01(-0.94%)
Jan 06, 2020 1.070 1.070 1.021 1.060 4,148 +0.01(+0.95%)
Jan 03, 2020 1.060 1.080 1.050 1.050 13,500 +0.00(+0.29%)
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.