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

Cps Technologies (NQ: CPSH )

1.730 +0.060 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 1.100 1.250 1.090 1.230 8,500 +0.18(+17.14%)
Dec 28, 2018 1.080 1.150 1.050 1.050 2,000 +0.06(+6.06%)
Dec 27, 2018 0.9910 1.100 0.9001 0.9900 25,878 -0.01(-1.00%)
Dec 26, 2018 0.6600 1.100 0.6600 1.000 33,986 -0.10(-9.09%)
Dec 24, 2018 1.100 1.100 1.100 48 +0.00(+0.00%)
Dec 21, 2018 1.170 1.170 1.100 1.100 16,700 -0.08(-6.78%)
Dec 20, 2018 1.240 1.310 1.180 1.180 62,383 -0.06(-4.85%)
Dec 19, 2018 1.230 1.240 1.230 1.240 2,356 +0.00(+0.01%)
Dec 18, 2018 1.303 1.303 1.240 1.240 361 -0.05(-3.88%)
Dec 17, 2018 1.250 1.330 1.240 1.290 27,314 +0.02(+1.57%)
Dec 14, 2018 1.270 1.270 1.270 165 +0.00(+0.00%)
Dec 13, 2018 1.270 1.270 1.270 1.270 195 -0.01(-0.78%)
Dec 12, 2018 1.280 1.280 1.280 238 +0.00(+0.00%)
Dec 11, 2018 1.280 1.280 1.280 1.280 1,259 +0.00(+0.00%)
Dec 10, 2018 1.280 1.280 1.280 121 +0.00(+0.00%)
Dec 07, 2018 1.270 1.280 1.270 1.280 2,900 +0.00(+0.00%)
Dec 06, 2018 1.290 1.350 1.280 1.280 24,634 -0.08(-5.88%)
Dec 04, 2018 1.360 1.360 1.360 1.360 1,100 -0.02(-1.45%)
Dec 03, 2018 1.380 1.380 1.380 1.380 4,294 +0.00(+0.00%)
Nov 30, 2018 1.380 1.380 1.380 1.380 1,200 -0.01(-0.72%)
Nov 29, 2018 1.290 1.390 1.290 1.390 848 +0.02(+1.46%)
Nov 28, 2018 1.290 1.370 1.280 1.370 3,154 +0.05(+3.95%)
Nov 27, 2018 1.318 1.318 1.318 1.318 366 -0.01(-0.90%)
Nov 26, 2018 1.330 1.337 1.330 1.330 12,345 +0.00(+0.00%)
Nov 23, 2018 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
Nov 21, 2018 1.330 1.330 1.330 0 +0.04(+3.10%)
Nov 20, 2018 1.290 1.290 1.290 1.290 147 -0.01(-0.77%)
Nov 19, 2018 1.300 1.300 1.280 1.300 2,046 -0.06(-4.41%)
Nov 16, 2018 1.360 1.360 1.360 35 +0.00(+0.00%)
Nov 15, 2018 1.360 1.360 1.360 96 +0.00(+0.00%)
Nov 14, 2018 1.360 1.360 1.360 88 +0.00(+0.00%)
Nov 13, 2018 1.360 1.360 1.360 177 +0.00(+0.00%)
Nov 12, 2018 1.360 1.360 1.360 189 +0.00(+0.00%)
Nov 09, 2018 1.370 1.370 1.360 1.360 1,600 +0.00(+0.00%)
Nov 08, 2018 1.360 1.360 1.360 149 +0.00(+0.00%)
Nov 07, 2018 1.390 1.390 1.360 1.360 2,631 +0.00(+0.00%)
Nov 06, 2018 1.350 1.372 1.350 1.360 2,409 +0.01(+0.74%)
Nov 05, 2018 1.340 1.350 1.300 1.350 2,529 +0.00(+0.00%)
Nov 02, 2018 1.291 1.350 1.245 1.350 24,700 +0.00(+0.00%)
Nov 01, 2018 1.300 1.360 1.290 1.350 38,738 +0.06(+4.65%)
Oct 31, 2018 1.250 1.290 1.250 1.290 1,458 +0.04(+3.20%)
Oct 30, 2018 1.250 1.250 1.250 117 +0.00(+0.00%)
Oct 29, 2018 1.250 1.250 1.250 1.250 425 +0.00(+0.00%)
Oct 26, 2018 1.250 1.300 1.250 1.250 2,600 -0.01(-0.79%)
Oct 25, 2018 1.300 1.300 1.260 1.260 646 -0.03(-2.33%)
Oct 24, 2018 1.280 1.290 1.280 1.290 5,269 -0.02(-1.53%)
Oct 23, 2018 1.310 1.310 1.250 1.310 6,119 +0.01(+0.77%)
Oct 22, 2018 1.300 1.300 1.300 117 +0.00(+0.00%)
Oct 19, 2018 1.280 1.300 1.250 1.300 3,800 +0.05(+4.00%)
Oct 18, 2018 1.350 1.380 1.250 1.250 2,339 -0.05(-3.85%)
Oct 17, 2018 1.310 1.390 1.300 1.300 5,147 -0.01(-0.76%)
Oct 16, 2018 1.370 1.400 1.310 1.310 8,064 -0.07(-5.07%)
Oct 15, 2018 1.290 1.380 1.290 1.380 2,219 +0.06(+4.55%)
Oct 12, 2018 1.260 1.320 1.250 1.320 9,300 +0.00(+0.00%)
Oct 11, 2018 1.310 1.320 1.310 1.320 6,745 +0.02(+1.54%)
Oct 10, 2018 1.380 1.433 1.250 1.300 22,802 -0.08(-5.80%)
Oct 09, 2018 1.400 1.450 1.380 1.380 4,109 -0.07(-4.83%)
Oct 08, 2018 1.450 1.450 1.450 1.450 685 +0.05(+3.57%)
Oct 05, 2018 1.440 1.440 1.400 1.400 7,100 -0.05(-3.12%)
Oct 04, 2018 1.410 1.445 1.410 1.445 1,743 +0.04(+2.48%)
Oct 03, 2018 1.433 1.447 1.410 1.410 8,559 -0.03(-2.08%)
Oct 02, 2018 1.440 1.450 1.360 1.440 10,736 +0.03(+2.13%)
Oct 01, 2018 1.430 1.497 1.410 1.410 7,394 -0.04(-2.76%)
Sep 28, 2018 1.510 1.510 1.450 1.450 16,000 -0.05(-3.30%)
Sep 27, 2018 1.520 1.520 1.450 1.500 10,398 -0.02(-1.35%)
Sep 26, 2018 1.470 1.520 1.460 1.520 9,854 +0.06(+4.11%)
Sep 25, 2018 1.520 1.521 1.460 1.460 3,172 +0.01(+0.68%)
Sep 24, 2018 1.451 1.500 1.450 1.450 3,042 -0.09(-5.84%)
Sep 21, 2018 1.500 1.540 1.500 1.540 3,300 +0.04(+2.67%)
Sep 20, 2018 1.510 1.510 1.459 1.500 24,768 +0.00(+0.00%)
Sep 19, 2018 1.510 1.540 1.490 1.500 10,782 -0.05(-3.16%)
Sep 18, 2018 1.580 1.580 1.500 1.549 6,792 +0.04(+2.58%)
Sep 17, 2018 1.680 1.680 1.490 1.510 32,292 -0.17(-10.12%)
Sep 14, 2018 1.750 1.850 1.645 1.680 83,600 +0.03(+1.82%)
Sep 13, 2018 1.560 1.650 1.560 1.650 4,198 +0.10(+6.45%)
Sep 12, 2018 1.550 1.610 1.520 1.550 3,443 -0.01(-0.64%)
Sep 11, 2018 1.560 1.580 1.550 1.560 3,616 +0.01(+0.65%)
Sep 10, 2018 1.550 1.550 1.550 1.550 251 -0.04(-2.52%)
Sep 07, 2018 1.590 1.590 1.590 40 +0.00(+0.00%)
Sep 06, 2018 1.580 1.590 1.580 1.590 1,418 -0.04(-2.45%)
Sep 05, 2018 1.630 1.630 1.630 231 +0.00(+0.00%)
Sep 04, 2018 1.590 1.630 1.565 1.630 1,708 -0.04(-2.29%)
Aug 31, 2018 1.668 1.668 1.668 0 +0.03(+1.72%)
Aug 30, 2018 1.650 1.670 1.460 1.640 24,625 -0.01(-0.55%)
Aug 29, 2018 1.510 1.650 1.510 1.649 46,631 +0.19(+12.95%)
Aug 28, 2018 1.500 1.570 1.460 1.460 3,682 -0.02(-1.35%)
Aug 27, 2018 1.438 1.500 1.421 1.480 7,296 +0.07(+4.96%)
Aug 24, 2018 1.450 1.450 1.410 1.410 10,300 -0.04(-2.76%)
Aug 23, 2018 1.500 1.500 1.450 1.450 14,809 -0.05(-3.33%)
Aug 22, 2018 1.490 1.520 1.450 1.500 3,778 -0.02(-1.25%)
Aug 21, 2018 1.539 1.540 1.440 1.519 5,924 +0.02(+1.27%)
Aug 20, 2018 1.501 1.501 1.500 1.500 661 +0.00(+0.00%)
Aug 17, 2018 1.520 1.570 1.480 1.500 32,400 -0.02(-1.32%)
Aug 16, 2018 1.510 1.529 1.510 1.520 8,559 +0.01(+0.66%)
Aug 15, 2018 1.600 1.600 1.510 1.510 4,995 -0.09(-5.63%)
Aug 14, 2018 1.580 1.600 1.550 1.600 7,970 +0.03(+1.91%)
Aug 13, 2018 1.630 1.630 1.570 1.570 26,004 +0.02(+1.29%)
Aug 10, 2018 1.570 1.590 1.550 1.550 8,000 -0.04(-2.64%)
Aug 09, 2018 1.620 1.620 1.592 1.592 13,201 +0.02(+1.34%)
Aug 08, 2018 1.571 1.571 1.571 1.571 3,157 +0.00(+0.06%)
Aug 07, 2018 1.581 1.581 1.570 1.570 3,518 -0.02(-1.26%)
Aug 06, 2018 1.648 1.677 1.579 1.590 4,170 -0.08(-4.79%)
Aug 03, 2018 1.650 1.690 1.570 1.670 11,600 +0.02(+1.21%)
Aug 02, 2018 1.550 1.709 1.515 1.650 103,326 +0.14(+9.27%)
Aug 01, 2018 1.590 1.639 1.510 1.510 24,111 -0.11(-6.79%)
Jul 31, 2018 1.588 1.648 1.580 1.620 32,566 +0.04(+2.53%)
Jul 30, 2018 1.519 1.629 1.519 1.580 42,689 +0.06(+3.95%)
Jul 27, 2018 1.400 1.530 1.400 1.520 72,800 +0.05(+3.23%)
Jul 26, 2018 1.391 1.550 1.391 1.472 128,757 +0.05(+3.33%)
Jul 25, 2018 1.432 1.457 1.390 1.425 22,292 +0.02(+1.06%)
Jul 24, 2018 1.430 1.440 1.410 1.410 673 -0.05(-3.42%)
Jul 20, 2018 1.460 1.460 1.460 59 +0.05(+3.55%)
Jul 19, 2018 1.440 1.498 1.410 1.410 5,350 +0.00(+0.00%)
Jul 18, 2018 1.500 1.500 1.370 1.410 45,373 -0.09(-6.00%)
Jul 17, 2018 1.530 1.530 1.500 1.500 2,922 -0.01(-0.66%)
Jul 16, 2018 1.504 1.510 1.504 1.510 2,984 +0.01(+0.65%)
Jul 13, 2018 1.500 1.500 1.500 1.500 603 -0.05(-3.21%)
Jul 10, 2018 1.550 1.550 1.550 1 -0.04(-2.52%)
Jul 09, 2018 1.550 1.590 1.550 1.590 1,125 +0.05(+3.58%)
Jul 06, 2018 1.540 1.540 1.530 1.535 1,503 +0.01(+0.33%)
Jul 05, 2018 1.553 1.560 1.510 1.530 16,507 -0.03(-1.92%)
Jul 02, 2018 1.560 1.560 1.560 0 -0.06(-3.70%)
Jun 29, 2018 1.600 1.620 1.560 1.620 15,544 +0.02(+1.25%)
Jun 28, 2018 1.604 1.620 1.590 1.600 29,116 +0.02(+1.27%)
Jun 27, 2018 1.600 1.600 1.580 1.580 1,960 -0.02(-1.25%)
Jun 25, 2018 1.600 1.600 1.600 3 -0.02(-1.23%)
Jun 21, 2018 1.620 1.620 1.620 56 +0.09(+5.88%)
Jun 20, 2018 1.580 1.580 1.530 1.530 6,114 -0.06(-3.77%)
Jun 19, 2018 1.670 1.670 1.560 1.590 5,014 -0.01(-0.63%)
Jun 18, 2018 1.650 1.685 1.573 1.600 12,273 -0.05(-3.03%)
Jun 15, 2018 1.700 1.561 1.650 26,725 +0.09(+5.70%)
Jun 14, 2018 1.638 1.638 1.530 1.561 20,671 -0.03(-1.82%)
Jun 13, 2018 1.560 1.590 1.560 1.590 6,438 +0.03(+1.92%)
Jun 12, 2018 1.620 1.630 1.550 1.560 21,341 -0.06(-3.70%)
Jun 11, 2018 1.600 1.658 1.600 1.620 10,193 +0.03(+1.89%)
Jun 08, 2018 1.614 1.615 1.590 1.590 2,034 -0.05(-3.05%)
Jun 07, 2018 1.550 1.640 1.550 1.640 13,274 +0.09(+5.81%)
Jun 06, 2018 1.630 1.650 1.550 1.550 26,090 -0.09(-5.49%)
Jun 05, 2018 1.700 1.720 1.595 1.640 40,130 -0.01(-0.61%)
Jun 04, 2018 1.810 1.810 1.640 1.650 43,815 -0.12(-6.78%)
Jun 01, 2018 1.770 1.960 1.700 1.770 43,796 +0.01(+0.57%)
May 31, 2018 1.690 1.770 1.659 1.760 26,769 +0.11(+6.67%)
May 30, 2018 1.590 1.730 1.590 1.650 8,996 +0.00(+0.00%)
May 29, 2018 1.700 1.700 1.560 1.650 22,944 -0.03(-1.79%)
May 25, 2018 1.680 1.680 1.680 0 +0.01(+0.54%)
May 24, 2018 1.680 1.780 1.640 1.671 35,056 -0.02(-1.12%)
May 23, 2018 1.660 1.770 1.629 1.690 255,321 +0.04(+2.42%)
May 22, 2018 1.541 1.669 1.541 1.650 41,838 +0.08(+5.10%)
May 21, 2018 1.695 1.739 1.500 1.570 148,970 -0.07(-4.27%)
May 18, 2018 1.652 1.740 1.570 1.640 233,627 +0.01(+0.61%)
May 17, 2018 1.380 1.910 1.357 1.630 1,778,736 +0.32(+24.43%)
May 16, 2018 1.329 1.350 1.300 1.310 4,903 +0.01(+0.77%)
May 15, 2018 1.300 1.300 1.300 1.300 1,257 -0.01(-0.76%)
May 14, 2018 1.310 1.310 1.310 1.310 211 -0.04(-3.01%)
May 11, 2018 1.351 1.351 1.351 1.351 1,244 +0.00(+0.08%)
May 10, 2018 1.310 1.460 1.310 1.350 9,655 +0.05(+3.82%)
May 09, 2018 1.339 1.400 1.240 1.300 37,491 -0.02(-1.41%)
May 08, 2018 1.329 1.329 1.319 1.319 1,494 -0.03(-1.96%)
May 07, 2018 1.334 1.345 1.290 1.345 14,090 +0.01(+1.13%)
May 04, 2018 1.270 1.340 1.240 1.330 17,705 +0.02(+1.53%)
May 03, 2018 1.340 1.400 1.260 1.310 38,340 -0.05(-3.68%)
May 02, 2018 1.281 1.590 1.263 1.360 73,460 +0.14(+11.48%)
May 01, 2018 1.250 1.253 1.210 1.220 28,872 -0.06(-4.69%)
Apr 30, 2018 1.300 1.320 1.220 1.280 37,358 -0.01(-0.78%)
Apr 27, 2018 1.250 1.290 1.250 1.290 15,003 +0.03(+2.38%)
Apr 26, 2018 1.250 1.307 1.250 1.260 7,423 +0.02(+1.61%)
Apr 25, 2018 1.240 1.260 1.230 1.240 3,436 -0.06(-4.62%)
Apr 24, 2018 1.340 1.399 1.230 1.300 30,273 -0.05(-3.70%)
Apr 23, 2018 1.300 1.360 1.300 1.350 1,656 -0.01(-0.74%)
Apr 20, 2018 1.350 1.360 1.350 1.360 264 -0.02(-1.51%)
Apr 19, 2018 1.381 1.381 1.381 1.381 1,376 +0.00(+0.07%)
Apr 18, 2018 1.360 1.410 1.360 1.380 550 -0.01(-0.43%)
Apr 17, 2018 1.360 1.439 1.360 1.386 7,069 -0.00(-0.29%)
Apr 16, 2018 1.300 1.390 1.290 1.390 2,064 +0.08(+6.11%)
Apr 12, 2018 1.310 1.310 1.310 293 +0.03(+2.34%)
Apr 11, 2018 1.280 1.280 1.276 1.280 5,928 -0.01(-0.78%)
Apr 10, 2018 1.290 1.290 1.290 1.290 626 +0.00(+0.02%)
Apr 09, 2018 1.289 1.290 1.289 1.290 465 +0.00(+0.00%)
Apr 06, 2018 1.290 1.290 1.290 1.290 1,254 -0.02(-1.53%)
Apr 05, 2018 1.290 1.320 1.290 1.310 2,659 +0.05(+3.97%)
Apr 04, 2018 1.260 1.260 1.260 1.260 1,160 -0.03(-2.33%)
Apr 03, 2018 1.330 1.360 1.270 1.290 2,323 +0.00(+0.00%)
Apr 02, 2018 1.342 1.342 1.270 1.290 36,075 -0.06(-4.44%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.01(-0.74%)
Mar 28, 2018 1.351 1.360 1.351 1.360 736 -0.02(-1.45%)
Mar 27, 2018 1.333 1.420 1.333 1.380 23,383 -0.01(-0.72%)
Mar 26, 2018 1.390 1.390 1.340 1.390 3,154 -0.03(-2.11%)
Mar 23, 2018 1.389 1.420 1.370 1.420 7,112 +0.05(+3.65%)
Mar 22, 2018 1.390 1.390 1.370 1.370 547 -0.03(-2.14%)
Mar 21, 2018 1.360 1.420 1.360 1.400 58,785 -0.02(-1.41%)
Mar 20, 2018 1.430 1.459 1.410 1.420 37,342 -0.05(-3.40%)
Mar 19, 2018 1.470 1.470 1.420 1.470 54,897 -0.02(-1.34%)
Mar 16, 2018 1.410 1.490 1.410 1.490 4,179 +0.03(+2.05%)
Mar 14, 2018 1.460 1.460 1.460 21 +0.06(+4.29%)
Mar 13, 2018 1.383 1.436 1.380 1.400 3,687 -0.07(-4.76%)
Mar 12, 2018 1.480 1.480 1.390 1.470 12,716 -0.01(-0.68%)
Mar 08, 2018 1.480 1.480 1.480 98 +0.03(+2.07%)
Mar 07, 2018 1.450 47,038 +0.02(+1.40%)
Mar 06, 2018 1.580 1.580 1.420 1.430 71,671 +0.01(+0.70%)
Mar 05, 2018 1.530 1.610 1.420 1.420 112,955 -0.13(-8.39%)
Mar 02, 2018 1.500 1.670 1.500 1.550 88,735 -0.10(-6.06%)
Mar 01, 2018 1.680 1.730 1.610 1.650 35,191 +0.03(+1.85%)
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%)
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.