Indicators

Cps Technologies (NQ: CPSH )

1.780 -0.020 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.