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 30, 2022 2.640 2.705 2.580 2.690 47,935 -0.01(-0.37%)
Dec 29, 2022 2.560 2.750 2.553 2.700 59,679 +0.12(+4.65%)
Dec 28, 2022 2.600 2.680 2.530 2.580 62,564 -0.04(-1.53%)
Dec 27, 2022 2.640 2.690 2.620 2.620 51,312 -0.13(-4.73%)
Dec 23, 2022 2.740 2.763 2.650 2.750 27,035 -0.03(-1.08%)
Dec 22, 2022 2.660 2.790 2.660 2.780 31,344 +0.09(+3.35%)
Dec 21, 2022 2.690 2.790 2.520 2.690 37,332 -0.01(-0.37%)
Dec 20, 2022 2.710 2.840 2.680 2.700 50,549 -0.06(-2.17%)
Dec 19, 2022 2.860 2.860 2.730 2.760 46,571 -0.17(-5.80%)
Dec 16, 2022 2.860 2.960 2.780 2.930 31,411 +0.04(+1.38%)
Dec 15, 2022 2.920 2.940 2.850 2.890 29,995 -0.01(-0.34%)
Dec 14, 2022 2.950 2.970 2.900 2.900 21,150 +0.00(+0.00%)
Dec 13, 2022 3.010 3.021 2.890 2.900 42,461 -0.03(-1.02%)
Dec 12, 2022 2.940 2.950 2.850 2.930 33,967 -0.01(-0.34%)
Dec 09, 2022 2.940 3.040 2.900 2.940 25,239 -0.04(-1.34%)
Dec 08, 2022 3.060 3.135 2.970 2.980 12,881 -0.03(-1.00%)
Dec 07, 2022 3.000 3.050 2.950 3.010 43,452 -0.04(-1.31%)
Dec 06, 2022 3.070 3.094 2.950 3.050 61,024 +0.02(+0.66%)
Dec 05, 2022 3.200 3.250 3.030 3.030 36,253 -0.07(-2.26%)
Dec 02, 2022 3.160 3.240 3.060 3.100 49,704 -0.05(-1.59%)
Dec 01, 2022 3.210 3.250 3.079 3.150 14,595 -0.02(-0.63%)
Nov 30, 2022 3.010 3.200 3.010 3.170 17,059 +0.09(+2.92%)
Nov 29, 2022 3.070 3.090 3.000 3.080 12,954 +0.01(+0.33%)
Nov 28, 2022 3.000 3.200 3.000 3.070 37,026 +0.00(+0.00%)
Nov 25, 2022 3.070 3.100 3.060 3.070 6,388 +0.01(+0.33%)
Nov 23, 2022 3.090 3.150 3.050 3.060 39,146 -0.05(-1.61%)
Nov 22, 2022 3.110 3.259 3.070 3.110 21,441 +0.00(+0.00%)
Nov 21, 2022 3.170 3.240 3.070 3.110 17,597 -0.06(-1.89%)
Nov 18, 2022 3.140 3.300 3.110 3.170 12,568 +0.06(+1.93%)
Nov 17, 2022 3.250 3.300 3.060 3.110 27,110 -0.19(-5.76%)
Nov 16, 2022 3.530 3.560 3.300 3.300 35,696 -0.30(-8.33%)
Nov 15, 2022 3.530 3.690 3.460 3.600 87,229 +0.07(+1.98%)
Nov 14, 2022 3.480 3.550 3.360 3.530 34,776 +0.02(+0.57%)
Nov 11, 2022 3.360 3.550 3.350 3.510 58,965 +0.10(+2.93%)
Nov 10, 2022 3.400 3.590 3.340 3.410 105,948 +0.09(+2.71%)
Nov 09, 2022 3.270 3.350 3.110 3.320 112,891 +0.04(+1.18%)
Nov 08, 2022 3.400 3.430 3.200 3.281 86,800 -0.12(-3.49%)
Nov 07, 2022 3.250 3.400 3.020 3.400 158,328 +0.14(+4.29%)
Nov 04, 2022 3.150 3.380 3.050 3.260 128,679 +0.15(+4.82%)
Nov 03, 2022 3.250 3.250 2.990 3.110 65,330 +0.03(+0.97%)
Nov 02, 2022 3.080 3.110 3.010 3.080 74,149 -0.04(-1.28%)
Nov 01, 2022 3.070 3.130 3.000 3.120 16,026 +0.11(+3.65%)
Oct 31, 2022 2.920 3.090 2.920 3.010 12,189 +0.03(+1.01%)
Oct 28, 2022 2.990 3.100 2.950 2.980 30,306 -0.00(-0.17%)
Oct 27, 2022 3.030 3.090 2.985 2.985 14,112 -0.04(-1.16%)
Oct 26, 2022 2.950 3.120 2.950 3.020 21,312 +0.05(+1.68%)
Oct 25, 2022 2.910 3.085 2.900 2.970 25,937 -0.03(-1.00%)
Oct 24, 2022 2.860 3.060 2.857 3.000 34,107 +0.11(+3.81%)
Oct 21, 2022 2.830 2.930 2.830 2.890 20,503 +0.01(+0.35%)
Oct 20, 2022 2.950 2.990 2.810 2.880 37,495 -0.07(-2.37%)
Oct 19, 2022 3.000 3.024 2.910 2.950 30,911 -0.12(-3.91%)
Oct 18, 2022 2.980 3.150 2.980 3.070 53,445 +0.14(+4.78%)
Oct 17, 2022 3.060 3.132 2.880 2.930 33,741 -0.04(-1.35%)
Oct 14, 2022 3.050 3.050 2.928 2.970 14,811 -0.07(-2.30%)
Oct 13, 2022 2.870 3.120 2.870 3.040 27,132 +0.05(+1.67%)
Oct 12, 2022 3.010 3.046 2.920 2.990 11,948 -0.06(-1.97%)
Oct 11, 2022 2.930 3.150 2.875 3.050 34,175 +0.11(+3.74%)
Oct 10, 2022 2.990 3.010 2.880 2.940 53,005 -0.09(-2.97%)
Oct 07, 2022 3.160 3.270 3.000 3.030 30,048 -0.18(-5.61%)
Oct 06, 2022 3.210 3.210 3.070 3.210 41,065 +0.00(+0.00%)
Oct 05, 2022 3.200 3.290 3.110 3.210 46,294 +0.01(+0.31%)
Oct 04, 2022 2.930 3.300 2.930 3.200 123,614 +0.36(+12.68%)
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.