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

Cps Technologies (NQ: CPSH )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2016 1.870 1.870 1.870 0 +0.12(+6.86%)
Dec 29, 2016 1.650 1.760 1.600 1.750 32,564 +0.10(+6.06%)
Dec 28, 2016 1.630 1.650 1.550 1.650 59,748 +0.05(+3.12%)
Dec 27, 2016 1.500 1.640 1.500 1.600 18,418 +0.10(+6.67%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 22, 2016 1.350 1.411 1.345 1.400 8,461 +0.00(+0.00%)
Dec 21, 2016 1.407 1.407 1.350 1.400 24,064 +0.08(+6.06%)
Dec 20, 2016 1.310 1.320 1.200 1.320 14,425 -0.01(-0.75%)
Dec 19, 2016 1.090 1.380 1.090 1.330 30,707 +0.25(+23.15%)
Dec 16, 2016 1.100 1.210 1.070 1.080 18,600 -0.02(-1.82%)
Dec 15, 2016 1.100 1.190 1.100 1.100 6,508 -0.06(-5.17%)
Dec 14, 2016 1.186 1.200 1.160 1.160 14,660 +0.04(+3.30%)
Dec 13, 2016 1.202 1.220 1.123 1.123 7,342 -0.11(-8.63%)
Dec 12, 2016 1.230 1.250 1.210 1.229 4,146 -0.00(-0.08%)
Dec 09, 2016 1.470 1.470 1.190 1.230 28,063 -0.03(-2.38%)
Dec 08, 2016 1.250 1.290 1.190 1.260 13,160 -0.03(-2.32%)
Dec 07, 2016 1.280 1.300 1.240 1.290 17,702 -0.02(-1.53%)
Dec 06, 2016 1.290 1.310 1.290 1.310 1,200 +0.01(+0.77%)
Dec 05, 2016 1.300 1.355 1.300 1.300 22,336 +0.00(+0.00%)
Dec 02, 2016 1.300 1.310 1.260 1.300 22,261 -0.01(-0.76%)
Dec 01, 2016 1.386 1.386 1.300 1.310 17,292 -0.09(-6.43%)
Nov 30, 2016 1.300 1.420 1.250 1.400 27,515 +0.10(+8.06%)
Nov 29, 2016 1.236 1.296 1.236 1.296 4,434 -0.00(-0.34%)
Nov 28, 2016 1.300 1.320 1.249 1.300 24,749 -0.02(-1.52%)
Nov 25, 2016 1.250 1.327 1.250 1.320 458 -0.00(-0.19%)
Nov 23, 2016 1.323 1.323 1.323 0 +0.03(+2.52%)
Nov 22, 2016 1.279 1.290 1.230 1.290 1,093 -0.01(-0.77%)
Nov 21, 2016 1.336 1.350 1.250 1.300 18,018 -0.00(-0.06%)
Nov 18, 2016 1.370 1.370 1.243 1.301 4,985 -0.01(-0.70%)
Nov 17, 2016 1.360 1.360 1.220 1.310 60,034 -0.06(-4.38%)
Nov 15, 2016 1.370 1.370 1.370 116 -0.04(-2.69%)
Nov 11, 2016 1.408 1.408 1.408 29 +0.02(+1.54%)
Nov 10, 2016 1.370 1.387 1.370 1.387 454 +0.02(+1.20%)
Nov 09, 2016 1.430 1.380 1.370 4,700 -0.01(-0.72%)
Nov 08, 2016 1.370 1.430 1.370 1.380 2,082 -0.05(-3.50%)
Nov 07, 2016 1.370 1.430 1.370 1.430 1,392 +0.06(+4.38%)
Nov 04, 2016 1.400 1.400 1.364 1.370 2,167 +0.00(+0.00%)
Nov 03, 2016 1.400 1.400 1.350 1.370 5,009 -0.09(-6.16%)
Nov 02, 2016 1.460 1.460 1.460 1.460 238 +0.01(+0.69%)
Nov 01, 2016 1.500 1.510 1.420 1.450 4,348 -0.09(-5.84%)
Oct 31, 2016 1.580 1.580 1.540 1.540 3,703 +0.03(+1.99%)
Oct 28, 2016 1.580 1.650 1.500 1.510 15,352 -0.06(-3.82%)
Oct 27, 2016 1.450 1.570 1.400 1.570 4,805 +0.09(+6.08%)
Oct 26, 2016 1.416 1.490 1.416 1.480 2,124 +0.00(+0.00%)
Oct 25, 2016 1.485 1.485 1.480 1.480 399 +0.00(+0.00%)
Oct 24, 2016 1.402 1.550 1.400 1.480 5,871 +0.00(+0.00%)
Oct 21, 2016 1.350 1.480 1.350 1.480 24,930 +0.04(+2.78%)
Oct 20, 2016 1.380 1.500 1.380 1.440 7,263 +0.01(+0.70%)
Oct 19, 2016 1.410 1.440 1.400 1.430 8,847 +0.06(+4.38%)
Oct 18, 2016 1.430 1.430 1.370 1.370 805 -0.03(-2.14%)
Oct 17, 2016 1.370 1.400 1.369 1.400 632 +0.04(+2.94%)
Oct 14, 2016 1.360 1.370 1.320 1.360 2,683 +0.01(+0.74%)
Oct 13, 2016 1.370 1.440 1.350 1.350 13,939 -0.01(-0.74%)
Oct 12, 2016 1.530 1.530 1.320 1.360 28,593 -0.20(-12.82%)
Oct 11, 2016 1.474 1.560 1.474 1.560 2,319 +0.04(+2.30%)
Oct 10, 2016 1.525 1.525 1.525 1.525 601 -0.04(-2.24%)
Oct 07, 2016 1.530 1.569 1.430 1.560 1,464 +0.06(+4.00%)
Oct 06, 2016 1.432 1.570 1.432 1.500 2,248 -0.05(-3.23%)
Oct 05, 2016 1.530 1.550 1.530 1.550 5,053 +0.03(+1.97%)
Oct 04, 2016 1.420 1.570 1.400 1.520 29,412 +0.02(+1.33%)
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.