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

Cps Technologies (NQ: CPSH )

1.785 -0.011 (-0.62%)
Streaming Delayed Price Updated: 1:27 PM 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, 2022 3.090 3.240 3.055 3.150 50,110 +0.01(+0.32%)
Feb 25, 2022 3.100 3.150 3.030 3.140 85,119 +0.12(+3.97%)
Feb 24, 2022 2.800 3.120 2.770 3.020 98,623 +0.06(+2.03%)
Feb 23, 2022 3.110 3.300 2.960 2.960 114,261 -0.12(-3.90%)
Feb 22, 2022 3.140 3.196 3.000 3.080 79,993 -0.12(-3.75%)
Feb 18, 2022 3.200 0 -0.28(-8.05%)
Feb 17, 2022 3.510 3.560 3.360 3.480 51,211 -0.07(-1.97%)
Feb 16, 2022 3.350 3.550 3.320 3.550 65,692 +0.17(+5.03%)
Feb 15, 2022 3.270 3.480 3.226 3.380 39,820 +0.17(+5.30%)
Feb 14, 2022 3.190 3.320 3.170 3.210 31,310 +0.00(+0.00%)
Feb 11, 2022 3.480 3.527 3.070 3.210 110,988 -0.23(-6.69%)
Feb 10, 2022 3.280 3.590 3.240 3.440 99,341 +0.14(+4.24%)
Feb 09, 2022 3.230 3.350 3.210 3.300 103,291 +0.10(+3.12%)
Feb 08, 2022 3.170 3.240 3.150 3.200 52,760 +0.02(+0.63%)
Feb 07, 2022 3.010 3.200 2.980 3.180 39,122 +0.14(+4.61%)
Feb 04, 2022 2.920 3.096 2.901 3.040 42,053 +0.14(+4.83%)
Feb 03, 2022 2.990 2.874 2.900 67,359 -0.18(-5.84%)
Feb 02, 2022 3.240 3.330 2.970 3.080 69,389 -0.11(-3.45%)
Feb 01, 2022 3.160 3.290 3.100 3.190 53,550 +0.06(+1.92%)
Jan 31, 2022 2.880 3.130 93,284 +0.23(+7.93%)
Jan 28, 2022 2.870 3.000 2.720 2.900 102,726 +0.05(+1.75%)
Jan 27, 2022 3.000 3.130 2.800 2.850 172,489 -0.15(-5.00%)
Jan 26, 2022 3.160 3.250 2.980 3.000 193,225 -0.11(-3.54%)
Jan 25, 2022 3.000 3.150 2.910 3.110 81,994 +0.08(+2.64%)
Jan 24, 2022 2.970 3.150 2.770 3.030 361,345 -0.21(-6.48%)
Jan 21, 2022 3.540 3.580 3.100 3.240 302,594 -0.36(-10.00%)
Jan 20, 2022 3.610 3.830 3.550 3.600 106,116 +0.03(+0.84%)
Jan 19, 2022 3.400 3.900 3.281 3.570 220,320 +0.18(+5.31%)
Jan 18, 2022 3.420 3.610 3.360 3.390 72,222 -0.14(-3.97%)
Jan 14, 2022 3.530 0 +0.03(+0.86%)
Jan 13, 2022 3.740 3.740 3.460 3.500 65,864 -0.19(-5.15%)
Jan 12, 2022 3.650 3.760 3.570 3.690 60,709 +0.04(+1.10%)
Jan 11, 2022 3.480 3.770 3.400 3.650 104,199 +0.11(+3.11%)
Jan 10, 2022 3.540 3.600 3.350 3.540 189,255 -0.11(-3.01%)
Jan 07, 2022 3.560 3.687 3.500 3.650 104,067 +0.05(+1.39%)
Jan 06, 2022 3.620 3.790 3.410 3.600 195,761 -0.06(-1.64%)
Jan 05, 2022 3.940 4.050 3.580 3.660 141,555 -0.31(-7.81%)
Jan 04, 2022 4.000 4.000 3.780 3.970 76,145 +0.06(+1.53%)
Jan 03, 2022 3.820 4.080 3.748 3.910 118,249 +0.12(+3.17%)
Dec 31, 2021 3.830 3.950 3.730 3.790 179,904 -0.07(-1.81%)
Dec 30, 2021 3.720 4.060 3.720 3.860 210,279 +0.10(+2.66%)
Dec 29, 2021 3.900 3.930 3.720 3.760 188,523 -0.16(-4.08%)
Dec 28, 2021 4.180 4.205 3.810 3.920 196,335 -0.31(-7.33%)
Dec 27, 2021 4.310 4.530 4.120 4.230 275,802 -0.11(-2.53%)
Dec 23, 2021 4.150 4.400 4.102 4.340 329,944 +0.17(+4.08%)
Dec 22, 2021 3.880 4.220 3.811 4.170 218,217 +0.29(+7.47%)
Dec 21, 2021 4.000 4.088 3.770 3.880 256,836 +0.00(+0.00%)
Dec 20, 2021 3.900 4.032 3.753 3.880 253,281 -0.08(-2.02%)
Dec 17, 2021 3.560 4.130 3.380 3.960 658,273 +0.30(+8.20%)
Dec 16, 2021 3.960 4.000 3.621 3.660 321,548 -0.27(-6.87%)
Dec 15, 2021 3.940 3.980 3.540 3.930 906,887 -0.01(-0.25%)
Dec 14, 2021 3.550 4.470 3.430 3.940 9,418,321 +0.67(+20.49%)
Dec 13, 2021 3.350 3.380 3.190 3.270 121,953 -0.14(-4.11%)
Dec 10, 2021 3.540 3.670 3.350 3.410 70,418 -0.08(-2.29%)
Dec 09, 2021 3.670 3.730 3.460 3.490 74,107 -0.26(-6.93%)
Dec 08, 2021 3.510 3.820 3.380 3.750 113,518 +0.28(+8.07%)
Dec 07, 2021 3.570 3.650 3.440 3.470 147,841 -0.03(-0.86%)
Dec 06, 2021 3.140 3.590 3.011 3.500 286,813 +0.31(+9.72%)
Dec 03, 2021 3.510 3.590 3.100 3.190 265,820 -0.32(-9.12%)
Dec 02, 2021 3.410 3.600 3.380 3.510 181,338 +0.11(+3.24%)
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.