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 29, 2017 1.660 1.660 1.660 0 -0.11(-6.21%)
Dec 28, 2017 1.715 1.780 1.715 1.770 1,534 +0.04(+2.33%)
Dec 27, 2017 1.742 1.800 1.678 1.730 19,836 -0.01(-0.59%)
Dec 26, 2017 1.700 1.750 1.663 1.740 13,096 +0.07(+4.19%)
Dec 22, 2017 1.662 1.699 1.660 1.670 8,378 -0.03(-1.76%)
Dec 21, 2017 1.636 1.769 1.636 1.700 56,035 +0.06(+3.66%)
Dec 20, 2017 1.470 1.680 1.470 1.640 72,353 +0.19(+13.10%)
Dec 19, 2017 1.431 1.550 1.430 1.450 41,924 -0.05(-3.32%)
Dec 18, 2017 1.550 1.700 1.520 1.500 201,961 -0.00(-0.01%)
Dec 15, 2017 1.490 1.520 1.430 1.500 94,595 +0.03(+2.04%)
Dec 14, 2017 1.510 1.550 1.469 1.470 44,167 -0.01(-0.68%)
Dec 13, 2017 1.470 1.530 1.430 1.480 60,453 +0.05(+3.66%)
Dec 12, 2017 1.520 1.520 1.410 1.428 27,911 -0.09(-6.07%)
Dec 11, 2017 1.520 1.560 1.500 1.520 6,177 +0.06(+4.05%)
Dec 08, 2017 1.470 1.575 1.451 1.461 40,068 -0.03(-1.95%)
Dec 07, 2017 1.501 1.510 1.480 1.490 13,827 -0.06(-3.88%)
Dec 06, 2017 1.562 1.620 1.550 1.550 40,276 -0.09(-5.49%)
Dec 05, 2017 1.600 1.660 1.550 1.640 68,285 -0.02(-1.20%)
Dec 04, 2017 1.990 1.280 1.660 846,698 +0.38(+29.68%)
Dec 01, 2017 1.270 1.280 1.270 1.280 834 -0.07(-5.19%)
Nov 30, 2017 1.350 1.350 1.350 1.350 1,595 -0.02(-1.46%)
Nov 28, 2017 1.370 1.370 1.370 181 +0.05(+3.79%)
Nov 27, 2017 1.350 1.360 1.320 1.320 4,482 -0.04(-2.94%)
Nov 24, 2017 1.310 1.360 1.310 1.360 2,294 +0.00(+0.00%)
Nov 22, 2017 1.314 1.400 1.300 1.360 8,987 +0.05(+3.82%)
Nov 21, 2017 1.380 1.550 1.310 1.310 41,200 -0.06(-4.38%)
Nov 20, 2017 1.198 1.370 1.198 1.370 175,706 +0.18(+15.13%)
Nov 17, 2017 1.200 1.220 1.190 1.190 40,390 -0.03(-2.46%)
Nov 16, 2017 1.190 1.250 1.130 1.220 35,502 +0.03(+2.53%)
Nov 15, 2017 1.122 1.263 1.120 1.190 38,316 +0.05(+4.38%)
Nov 14, 2017 1.180 1.190 1.140 1.140 34,506 -0.04(-3.39%)
Nov 13, 2017 1.150 1.190 1.140 1.180 16,193 +0.04(+3.51%)
Nov 10, 2017 1.138 1.240 1.126 1.140 43,925 +0.01(+0.88%)
Nov 09, 2017 1.140 1.170 1.100 1.130 60,947 -0.04(-3.41%)
Nov 08, 2017 1.170 1.270 1.150 1.170 112,050 -0.00(-0.01%)
Nov 07, 2017 1.160 1.180 1.160 1.170 89,091 -0.01(-0.85%)
Nov 06, 2017 1.200 1.200 1.160 1.180 21,184 -0.02(-1.67%)
Nov 03, 2017 1.178 1.200 1.175 1.200 78,215 +0.03(+2.56%)
Nov 02, 2017 1.200 1.300 1.150 1.170 433,048 +0.05(+4.46%)
Nov 01, 2017 1.110 1.136 1.100 1.120 33,319 -0.04(-3.44%)
Oct 31, 2017 1.120 1.170 1.116 1.160 12,478 +0.04(+3.56%)
Oct 30, 2017 1.190 1.190 1.080 1.120 77,293 -0.04(-3.45%)
Oct 27, 2017 1.199 1.250 1.081 1.160 284,456 -0.01(-0.85%)
Oct 26, 2017 1.196 1.196 1.160 1.170 23,142 -0.03(-2.26%)
Oct 25, 2017 1.178 1.200 1.175 1.197 14,975 -0.00(-0.17%)
Oct 24, 2017 1.160 1.199 1.154 1.199 1,540 +0.03(+2.48%)
Oct 23, 2017 1.140 1.200 1.140 1.170 15,635 +0.06(+5.41%)
Oct 20, 2017 1.140 1.160 1.100 1.110 10,969 -0.02(-1.77%)
Oct 19, 2017 1.100 1.150 1.090 1.130 28,417 +0.02(+1.80%)
Oct 18, 2017 1.090 1.130 1.090 1.110 19,435 -0.00(-0.45%)
Oct 17, 2017 1.140 1.163 1.115 1.115 26,648 -0.01(-1.33%)
Oct 16, 2017 1.110 1.140 1.090 1.130 16,804 +0.04(+3.67%)
Oct 13, 2017 1.080 1.150 1.080 1.090 40,997 -0.01(-0.91%)
Oct 12, 2017 1.090 1.200 1.075 1.100 48,189 +0.05(+4.76%)
Oct 11, 2017 1.080 1.120 1.040 1.050 35,848 -0.03(-2.79%)
Oct 10, 2017 1.100 1.140 1.080 1.080 39,361 -0.01(-0.91%)
Oct 09, 2017 1.110 1.140 1.070 1.090 40,006 -0.04(-3.54%)
Oct 06, 2017 1.110 1.150 1.100 1.130 37,593 +0.02(+1.80%)
Oct 05, 2017 1.090 1.540 1.090 1.110 486,167 +0.00(+0.00%)
Oct 04, 2017 1.090 1.110 1.090 1.110 963 +0.01(+0.91%)
Oct 03, 2017 1.120 1.160 1.090 1.100 1,694 -0.04(-3.51%)
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.