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

Cps Technologies (NQ: CPSH )

1.780 -0.040 (-2.20%)
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 (%)
Dec 31, 2018 1.100 1.250 1.090 1.230 8,500 +0.18(+17.14%)
Dec 28, 2018 1.080 1.150 1.050 1.050 2,000 +0.06(+6.06%)
Dec 27, 2018 0.9910 1.100 0.9001 0.9900 25,878 -0.01(-1.00%)
Dec 26, 2018 0.6600 1.100 0.6600 1.000 33,986 -0.10(-9.09%)
Dec 24, 2018 1.100 1.100 1.100 48 +0.00(+0.00%)
Dec 21, 2018 1.170 1.170 1.100 1.100 16,700 -0.08(-6.78%)
Dec 20, 2018 1.240 1.310 1.180 1.180 62,383 -0.06(-4.85%)
Dec 19, 2018 1.230 1.240 1.230 1.240 2,356 +0.00(+0.01%)
Dec 18, 2018 1.303 1.303 1.240 1.240 361 -0.05(-3.88%)
Dec 17, 2018 1.250 1.330 1.240 1.290 27,314 +0.02(+1.57%)
Dec 14, 2018 1.270 1.270 1.270 165 +0.00(+0.00%)
Dec 13, 2018 1.270 1.270 1.270 1.270 195 -0.01(-0.78%)
Dec 12, 2018 1.280 1.280 1.280 238 +0.00(+0.00%)
Dec 11, 2018 1.280 1.280 1.280 1.280 1,259 +0.00(+0.00%)
Dec 10, 2018 1.280 1.280 1.280 121 +0.00(+0.00%)
Dec 07, 2018 1.270 1.280 1.270 1.280 2,900 +0.00(+0.00%)
Dec 06, 2018 1.290 1.350 1.280 1.280 24,634 -0.08(-5.88%)
Dec 04, 2018 1.360 1.360 1.360 1.360 1,100 -0.02(-1.45%)
Dec 03, 2018 1.380 1.380 1.380 1.380 4,294 +0.00(+0.00%)
Nov 30, 2018 1.380 1.380 1.380 1.380 1,200 -0.01(-0.72%)
Nov 29, 2018 1.290 1.390 1.290 1.390 848 +0.02(+1.46%)
Nov 28, 2018 1.290 1.370 1.280 1.370 3,154 +0.05(+3.95%)
Nov 27, 2018 1.318 1.318 1.318 1.318 366 -0.01(-0.90%)
Nov 26, 2018 1.330 1.337 1.330 1.330 12,345 +0.00(+0.00%)
Nov 23, 2018 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
Nov 21, 2018 1.330 1.330 1.330 0 +0.04(+3.10%)
Nov 20, 2018 1.290 1.290 1.290 1.290 147 -0.01(-0.77%)
Nov 19, 2018 1.300 1.300 1.280 1.300 2,046 -0.06(-4.41%)
Nov 16, 2018 1.360 1.360 1.360 35 +0.00(+0.00%)
Nov 15, 2018 1.360 1.360 1.360 96 +0.00(+0.00%)
Nov 14, 2018 1.360 1.360 1.360 88 +0.00(+0.00%)
Nov 13, 2018 1.360 1.360 1.360 177 +0.00(+0.00%)
Nov 12, 2018 1.360 1.360 1.360 189 +0.00(+0.00%)
Nov 09, 2018 1.370 1.370 1.360 1.360 1,600 +0.00(+0.00%)
Nov 08, 2018 1.360 1.360 1.360 149 +0.00(+0.00%)
Nov 07, 2018 1.390 1.390 1.360 1.360 2,631 +0.00(+0.00%)
Nov 06, 2018 1.350 1.372 1.350 1.360 2,409 +0.01(+0.74%)
Nov 05, 2018 1.340 1.350 1.300 1.350 2,529 +0.00(+0.00%)
Nov 02, 2018 1.291 1.350 1.245 1.350 24,700 +0.00(+0.00%)
Nov 01, 2018 1.300 1.360 1.290 1.350 38,738 +0.06(+4.65%)
Oct 31, 2018 1.250 1.290 1.250 1.290 1,458 +0.04(+3.20%)
Oct 30, 2018 1.250 1.250 1.250 117 +0.00(+0.00%)
Oct 29, 2018 1.250 1.250 1.250 1.250 425 +0.00(+0.00%)
Oct 26, 2018 1.250 1.300 1.250 1.250 2,600 -0.01(-0.79%)
Oct 25, 2018 1.300 1.300 1.260 1.260 646 -0.03(-2.33%)
Oct 24, 2018 1.280 1.290 1.280 1.290 5,269 -0.02(-1.53%)
Oct 23, 2018 1.310 1.310 1.250 1.310 6,119 +0.01(+0.77%)
Oct 22, 2018 1.300 1.300 1.300 117 +0.00(+0.00%)
Oct 19, 2018 1.280 1.300 1.250 1.300 3,800 +0.05(+4.00%)
Oct 18, 2018 1.350 1.380 1.250 1.250 2,339 -0.05(-3.85%)
Oct 17, 2018 1.310 1.390 1.300 1.300 5,147 -0.01(-0.76%)
Oct 16, 2018 1.370 1.400 1.310 1.310 8,064 -0.07(-5.07%)
Oct 15, 2018 1.290 1.380 1.290 1.380 2,219 +0.06(+4.55%)
Oct 12, 2018 1.260 1.320 1.250 1.320 9,300 +0.00(+0.00%)
Oct 11, 2018 1.310 1.320 1.310 1.320 6,745 +0.02(+1.54%)
Oct 10, 2018 1.380 1.433 1.250 1.300 22,802 -0.08(-5.80%)
Oct 09, 2018 1.400 1.450 1.380 1.380 4,109 -0.07(-4.83%)
Oct 08, 2018 1.450 1.450 1.450 1.450 685 +0.05(+3.57%)
Oct 05, 2018 1.440 1.440 1.400 1.400 7,100 -0.05(-3.12%)
Oct 04, 2018 1.410 1.445 1.410 1.445 1,743 +0.04(+2.48%)
Oct 03, 2018 1.433 1.447 1.410 1.410 8,559 -0.03(-2.08%)
Oct 02, 2018 1.440 1.450 1.360 1.440 10,736 +0.03(+2.13%)
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.