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

Cps Technologies (NQ: CPSH )

1.785 +0.005 (+0.28%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 25, 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, 2019 1.010 1.010 1.010 1.010 600 -0.01(-0.98%)
Dec 30, 2019 1.030 1.050 1.020 1.020 9,381 -0.03(-2.86%)
Dec 27, 2019 1.060 1.090 1.050 1.050 14,800 -0.00(-0.01%)
Dec 26, 2019 0.9700 1.060 0.9600 1.050 8,585 +0.05(+5.01%)
Dec 24, 2019 1.010 1.010 0.9850 1.000 28,700 +0.02(+2.04%)
Dec 23, 2019 1.020 1.020 0.9800 0.9800 569 +0.00(+0.00%)
Dec 20, 2019 0.9900 1.010 0.9800 0.9800 37,800 +0.00(+0.00%)
Dec 19, 2019 0.9911 0.9911 0.9800 0.9800 1,268 -0.02(-2.00%)
Dec 18, 2019 0.9800 1.010 0.9549 1.000 17,904 +0.02(+2.04%)
Dec 17, 2019 0.9900 0.9900 0.9800 0.9800 5,558 +0.00(+0.00%)
Dec 16, 2019 0.9100 0.9999 0.9100 0.9800 27,907 +0.01(+1.03%)
Dec 13, 2019 0.9700 0.9700 0.9700 41 +0.00(+0.00%)
Dec 12, 2019 0.9804 0.9804 0.9200 0.9700 6,113 -0.01(-1.04%)
Dec 11, 2019 1.000 1.000 0.9802 0.9802 6,838 -0.01(-0.99%)
Dec 10, 2019 0.9800 1.001 0.9797 0.9900 6,492 -0.02(-1.98%)
Dec 09, 2019 1.010 1.010 0.9908 1.010 3,838 +0.00(+0.00%)
Dec 06, 2019 1.030 1.060 1.010 1.010 3,300 +0.00(+0.00%)
Dec 05, 2019 1.020 1.046 1.010 1.010 99,098 +0.00(+0.00%)
Dec 04, 2019 1.010 1.010 1.010 1.010 811 -0.03(-2.88%)
Dec 03, 2019 1.050 1.050 1.020 1.040 18,437 +0.01(+1.45%)
Dec 02, 2019 1.025 1.025 1.025 1.025 1,511 -0.00(-0.48%)
Nov 29, 2019 1.030 1.030 1.030 204 +0.00(+0.00%)
Nov 27, 2019 1.020 1.030 1.020 1.030 4,300 +0.01(+1.12%)
Nov 26, 2019 1.050 1.060 1.019 1.019 9,657 -0.01(-1.12%)
Nov 25, 2019 1.060 1.060 1.027 1.030 32,297 -0.01(-0.95%)
Nov 22, 2019 1.036 1.045 1.010 1.040 70,800 +0.04(+4.00%)
Nov 21, 2019 1.010 1.040 1.000 1.000 2,088 -0.01(-0.99%)
Nov 20, 2019 1.030 1.080 1.010 1.010 16,472 -0.02(-1.94%)
Nov 19, 2019 1.070 1.070 1.030 1.030 10,768 -0.00(-0.31%)
Nov 18, 2019 1.050 1.050 1.033 1.033 9,275 +0.01(+0.51%)
Nov 15, 2019 1.070 1.070 1.028 1.028 1,100 -0.00(-0.19%)
Nov 14, 2019 1.065 1.065 1.030 1.030 801 -0.02(-2.29%)
Nov 13, 2019 1.054 1.054 1.054 1.054 417 +0.00(+0.39%)
Nov 12, 2019 1.060 1.060 1.030 1.050 7,410 -0.05(-4.52%)
Nov 11, 2019 1.070 1.100 1.070 1.100 2,456 +0.05(+4.73%)
Nov 08, 2019 1.020 1.083 1.020 1.050 53,700 +0.02(+1.94%)
Nov 07, 2019 1.060 1.060 1.030 1.030 623 -0.02(-1.90%)
Nov 06, 2019 1.070 1.070 1.035 1.050 5,730 +0.03(+2.59%)
Nov 05, 2019 1.060 1.070 1.023 1.024 1,316 +0.01(+0.99%)
Nov 04, 2019 1.110 1.110 1.014 1.014 789 -0.05(-4.39%)
Nov 01, 2019 1.070 1.090 1.060 1.060 14,400 +0.02(+2.40%)
Oct 31, 2019 1.038 1.065 1.035 1.035 70,096 +0.05(+4.56%)
Oct 30, 2019 1.033 1.033 0.9901 0.9901 2,203 +0.00(+0.01%)
Oct 29, 2019 0.9900 0.9900 0.9900 0.9900 250 -0.04(-3.88%)
Oct 28, 2019 1.003 1.030 1.003 1.030 639 +0.02(+1.98%)
Oct 25, 2019 1.010 1.010 1.010 1.010 1,400 +0.02(+2.01%)
Oct 24, 2019 0.9900 1.035 0.9850 0.9901 3,498 -0.01(-0.99%)
Oct 23, 2019 1.060 1.060 1.000 1.000 2,117 -0.02(-1.96%)
Oct 22, 2019 1.020 1.020 1.019 1.020 5,337 +0.00(+0.00%)
Oct 21, 2019 1.020 1.025 1.020 1.020 776 +0.00(+0.39%)
Oct 18, 2019 1.016 1.016 1.016 1.016 100 -0.00(-0.38%)
Oct 17, 2019 1.025 1.140 1.010 1.020 30,858 -0.01(-0.50%)
Oct 16, 2019 1.030 1.030 1.000 1.025 3,041 +0.00(+0.39%)
Oct 15, 2019 0.9913 1.021 0.9913 1.021 1,804 +0.03(+2.98%)
Oct 14, 2019 1.000 1.000 0.9915 0.9915 593 -0.06(-5.57%)
Oct 11, 2019 1.000 1.050 0.9900 1.050 18,400 +0.05(+5.00%)
Oct 10, 2019 1.020 1.020 0.9948 1.000 2,534 +0.00(+0.00%)
Oct 09, 2019 1.010 1.019 0.9900 1.000 17,315 -0.03(-3.02%)
Oct 08, 2019 1.048 1.060 1.010 1.031 845 +0.01(+1.09%)
Oct 07, 2019 1.040 1.070 1.020 1.020 1,160 +0.01(+0.99%)
Oct 04, 2019 1.010 1.010 1.010 1.010 600 -0.01(-0.98%)
Oct 03, 2019 0.9900 1.024 0.9900 1.020 891 +0.05(+5.15%)
Oct 02, 2019 1.000 1.010 0.9700 0.9700 5,416 -0.03(-3.00%)
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.