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 (%)
Dec 31, 2015 2.760 2.950 2.950 2.950 99,500 +0.20(+7.27%)
Dec 30, 2015 2.590 2.870 2.520 2.750 10,403 +0.25(+10.00%)
Dec 29, 2015 2.500 2.530 2.450 2.500 15,482 +0.00(+0.00%)
Dec 28, 2015 2.500 2.530 2.450 2.500 2,452 +0.00(+0.00%)
Dec 23, 2015 2.410 2.500 2.500 2.500 3,500 +0.01(+0.40%)
Dec 18, 2015 2.250 2.490 2.490 2.490 2,500 +0.19(+8.26%)
Dec 17, 2015 2.280 2.530 2.250 2.300 5,228 +0.10(+4.55%)
Dec 16, 2015 2.300 2.300 2.200 2.200 10,229 -0.11(-4.76%)
Dec 15, 2015 2.300 2.323 2.300 2.310 1,607 +0.01(+0.43%)
Dec 14, 2015 2.350 2.350 2.300 2.300 5,370 -0.05(-2.13%)
Dec 11, 2015 2.350 2.350 2.350 2.350 254 +0.05(+2.17%)
Dec 09, 2015 2.300 2.300 2.300 2.300 10,500 -0.02(-0.95%)
Dec 03, 2015 2.320 2.322 2.322 2.322 100 +0.11(+5.07%)
Dec 02, 2015 2.250 2.260 2.210 2.210 1,398 -0.09(-3.91%)
Nov 30, 2015 2.300 2.300 2.300 2.300 3,500 +0.01(+0.24%)
Nov 19, 2015 2.320 2.295 2.295 2.295 400 +0.01(+0.64%)
Nov 18, 2015 2.280 2.280 2.280 2.280 425 +0.02(+0.89%)
Nov 17, 2015 2.270 2.270 2.260 2.260 500 -0.14(-5.84%)
Nov 16, 2015 2.250 2.400 2.250 2.400 5,815 +0.14(+6.17%)
Nov 13, 2015 2.251 2.280 2.251 2.260 1,200 -0.02(-0.86%)
Nov 11, 2015 2.400 2.280 2.280 2.280 1,100 -0.03(-1.30%)
Nov 10, 2015 2.400 2.400 2.310 2.310 5,790 +0.01(+0.43%)
Nov 09, 2015 2.400 2.400 2.300 2.300 400 -0.03(-1.29%)
Nov 06, 2015 2.340 2.600 2.330 2.330 7,100 +0.08(+3.56%)
Nov 05, 2015 2.250 2.250 2.250 2.250 402 +0.00(+0.00%)
Nov 04, 2015 2.200 2.250 2.150 2.250 6,190 +0.02(+0.90%)
Nov 03, 2015 2.320 2.340 2.230 2.230 4,144 -0.11(-4.70%)
Nov 02, 2015 2.460 2.460 2.340 2.340 900 -0.09(-3.70%)
Oct 30, 2015 2.470 2.600 2.430 2.430 6,200 -0.07(-2.80%)
Oct 29, 2015 2.570 2.570 2.500 2.500 3,227 -0.10(-3.85%)
Oct 28, 2015 2.690 2.760 2.590 2.600 4,033 -0.09(-3.35%)
Oct 27, 2015 2.500 2.690 2.500 2.690 2,599 +0.19(+7.60%)
Oct 26, 2015 2.680 2.680 2.430 2.500 9,614 -0.16(-6.05%)
Oct 23, 2015 2.400 2.860 2.390 2.661 74,550 +0.14(+5.45%)
Oct 22, 2015 2.300 2.990 2.300 2.523 53,348 -0.03(-1.04%)
Oct 21, 2015 2.230 2.620 2.230 2.550 7,116 +0.04(+1.59%)
Oct 20, 2015 2.250 2.510 2.150 2.510 10,486 +0.11(+4.58%)
Oct 19, 2015 2.500 2.510 2.240 2.400 9,282 +0.00(+0.00%)
Oct 15, 2015 2.290 2.400 2.400 2.400 2,800 +0.15(+6.43%)
Oct 14, 2015 2.250 2.255 2.250 2.255 4,851 +0.00(+0.22%)
Oct 12, 2015 2.250 2.250 2.250 2.250 17 +0.00(+0.22%)
Oct 08, 2015 2.200 2.245 2.245 2.245 3,200 +0.04(+1.58%)
Oct 07, 2015 2.290 2.290 2.210 2.210 681 -0.08(-3.49%)
Oct 06, 2015 2.290 2.290 2.290 2.290 114 +0.04(+1.78%)
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.