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

Cps Technologies (NQ: CPSH )

1.780 -0.016 (-0.90%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 1, 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 (%)
Feb 28, 2018 1.700 1.780 1.620 1.620 8,536 -0.03(-1.81%)
Feb 27, 2018 1.610 1.660 1.560 1.650 9,231 +0.02(+0.94%)
Feb 26, 2018 1.565 1.635 1.560 1.635 4,015 +0.10(+6.84%)
Feb 23, 2018 1.550 1.558 1.530 1.530 728 -0.01(-0.65%)
Feb 22, 2018 1.640 1.640 1.540 1.540 27,589 -0.14(-8.33%)
Feb 21, 2018 1.650 1.680 1.620 1.680 1,157 -0.01(-0.59%)
Feb 20, 2018 1.640 1.690 1.582 1.690 9,349 +0.08(+4.97%)
Feb 16, 2018 1.610 1.610 1.610 0 +0.00(+0.26%)
Feb 15, 2018 1.594 1.634 1.589 1.606 2,149 +0.05(+2.94%)
Feb 14, 2018 1.500 1.590 1.460 1.560 9,051 +0.04(+2.63%)
Feb 13, 2018 1.500 1.530 1.500 1.520 6,767 +0.02(+1.33%)
Feb 12, 2018 1.524 1.560 1.500 1.500 12,219 -0.01(-0.66%)
Feb 09, 2018 1.480 1.590 1.480 1.510 14,301 +0.05(+3.42%)
Feb 08, 2018 1.500 1.600 1.460 1.460 3,694 -0.05(-3.31%)
Feb 07, 2018 1.540 1.540 1.510 1.510 22,354 -0.06(-3.97%)
Feb 06, 2018 1.440 1.630 1.430 1.573 51,889 +0.02(+1.45%)
Feb 05, 2018 1.660 1.660 1.430 1.550 33,038 -0.14(-8.28%)
Feb 02, 2018 1.770 1.770 1.668 1.690 13,175 -0.07(-3.98%)
Feb 01, 2018 1.660 1.840 1.640 1.760 47,463 +0.07(+4.14%)
Jan 31, 2018 1.700 1.740 1.630 1.690 64,631 -0.02(-1.17%)
Jan 30, 2018 1.860 1.860 1.700 1.710 64,041 -0.16(-8.56%)
Jan 29, 2018 2.050 2.050 1.830 1.870 111,024 -0.16(-7.88%)
Jan 26, 2018 1.810 2.180 1.810 2.030 148,294 +0.26(+14.62%)
Jan 25, 2018 1.845 1.850 1.750 1.771 7,329 -0.05(-2.69%)
Jan 24, 2018 1.780 1.829 1.780 1.820 10,313 +0.05(+2.82%)
Jan 23, 2018 1.870 1.870 1.720 1.770 34,405 -0.08(-4.32%)
Jan 22, 2018 1.780 1.850 1.780 1.850 14,935 +0.09(+5.05%)
Jan 19, 2018 1.870 1.870 1.761 1.761 1,867 -0.09(-4.81%)
Jan 18, 2018 1.830 1.850 1.754 1.850 18,173 +0.05(+2.78%)
Jan 17, 2018 1.850 1.900 1.700 1.800 47,753 +0.06(+3.45%)
Jan 16, 2018 1.760 1.760 1.760 1.740 76,060 +0.00(+0.00%)
Jan 12, 2018 1.740 1.740 1.740 0 +0.03(+1.75%)
Jan 11, 2018 1.700 1.990 1.664 1.710 39,712 +0.03(+1.79%)
Jan 10, 2018 1.680 1.800 1.640 1.680 37,153 -0.03(-1.75%)
Jan 09, 2018 1.860 2.200 1.668 1.710 284,016 -0.17(-9.04%)
Jan 08, 2018 1.800 1.880 1.760 1.880 5,613 +0.13(+7.43%)
Jan 05, 2018 1.750 1.760 1.630 1.750 18,925 +0.03(+1.74%)
Jan 04, 2018 1.720 1.735 1.670 1.720 6,382 +0.01(+0.58%)
Jan 03, 2018 1.680 1.730 1.680 1.710 4,151 +0.01(+0.59%)
Jan 02, 2018 1.680 1.700 1.680 1.700 8,163 +0.04(+2.41%)
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%)
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.