Skip to main content

Cps Technologies (NQ: CPSH )

1.590 +0.140 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.455 1.455 1.400 1.420 10,600 -0.01(-0.70%)
May 28, 2020 1.410 1.540 1.390 1.430 91,346 +0.02(+1.42%)
May 27, 2020 1.400 1.450 1.390 1.410 63,819 +0.00(+0.00%)
May 26, 2020 1.410 1.480 1.410 1.410 40,799 -0.01(-0.70%)
May 22, 2020 1.420 1.430 1.385 1.420 35,700 +0.00(+0.00%)
May 21, 2020 1.400 1.440 1.390 1.420 21,392 -0.02(-1.39%)
May 20, 2020 1.380 1.440 1.380 1.440 46,980 +0.06(+4.35%)
May 19, 2020 1.400 1.420 1.380 1.380 54,543 -0.04(-2.82%)
May 18, 2020 1.480 1.490 1.410 1.420 45,995 -0.03(-2.07%)
May 15, 2020 1.380 1.470 1.380 1.450 32,800 +0.01(+0.69%)
May 14, 2020 1.380 1.440 1.380 1.440 66,696 +0.00(+0.00%)
May 13, 2020 1.450 1.460 1.400 1.440 86,024 -0.09(-5.88%)
May 12, 2020 1.500 1.550 1.430 1.530 81,287 +0.00(+0.00%)
May 11, 2020 1.360 1.550 1.360 1.530 190,734 +0.12(+8.51%)
May 08, 2020 1.510 1.520 1.400 1.410 269,600 -0.09(-6.00%)
May 07, 2020 1.400 1.550 1.330 1.500 795,600 +0.08(+5.63%)
May 06, 2020 1.820 2.250 1.360 1.420 15,206,052 +0.30(+26.79%)
May 05, 2020 1.150 1.240 1.090 1.120 298,818 -0.01(-0.88%)
May 04, 2020 1.020 1.180 1.000 1.130 79,004 +0.12(+11.88%)
May 01, 2020 1.080 1.080 1.000 1.010 69,300 -0.08(-7.33%)
Apr 30, 2020 1.020 1.090 1.000 1.090 52,559 +0.09(+8.99%)
Apr 29, 2020 1.020 1.100 1.000 1.000 91,473 -0.03(-2.45%)
Apr 28, 2020 1.010 1.050 1.010 1.025 23,396 +0.02(+1.50%)
Apr 27, 2020 1.030 1.050 0.9825 1.010 83,763 +0.02(+1.90%)
Apr 24, 2020 1.010 1.035 0.9820 0.9912 64,400 -0.03(-2.82%)
Apr 23, 2020 1.010 1.025 1.000 1.020 25,897 +0.01(+0.87%)
Apr 22, 2020 1.010 1.030 1.000 1.011 20,191 -0.04(-3.70%)
Apr 21, 2020 1.040 1.050 1.010 1.050 18,905 +0.04(+3.96%)
Apr 20, 2020 1.020 1.070 1.000 1.010 89,992 -0.01(-0.98%)
Apr 17, 2020 1.070 1.151 0.9800 1.020 130,300 -0.04(-3.77%)
Apr 16, 2020 1.050 1.150 0.9620 1.060 77,577 +0.06(+6.00%)
Apr 15, 2020 1.050 1.050 0.9801 1.000 13,076 +0.00(+0.00%)
Apr 14, 2020 1.000 1.031 0.9948 1.000 19,532 +0.00(+0.00%)
Apr 13, 2020 1.050 1.050 0.9700 1.000 4,318 -0.01(-0.99%)
Apr 09, 2020 1.065 1.065 1.010 1.010 2,000 +0.02(+2.02%)
Apr 08, 2020 1.020 1.050 0.9900 0.9900 35,067 +0.00(+0.20%)
Apr 07, 2020 0.9600 1.030 0.9600 0.9880 30,959 +0.04(+4.00%)
Apr 06, 2020 0.9843 0.9860 0.9500 0.9500 5,652 +0.03(+3.26%)
Apr 03, 2020 0.9124 0.9248 0.9124 0.9200 4,000 -0.03(-3.26%)
Apr 02, 2020 0.9510 1.010 0.9510 0.9510 3,245 -0.00(-0.21%)
Apr 01, 2020 0.9659 1.037 0.9510 0.9530 12,282 -0.06(-5.64%)
Mar 31, 2020 0.9518 1.020 0.9518 1.010 1,276 +0.06(+5.98%)
Mar 30, 2020 0.9500 1.040 0.9500 0.9530 3,867 -0.04(-3.74%)
Mar 27, 2020 1.030 1.030 0.9500 0.9900 9,400 -0.03(-2.94%)
Mar 26, 2020 1.000 1.040 0.9900 1.020 9,760 -0.03(-2.86%)
Mar 25, 2020 1.010 1.050 1.010 1.050 1,640 -0.02(-1.87%)
Mar 24, 2020 0.9500 1.070 0.9500 1.070 2,473 +0.11(+11.18%)
Mar 23, 2020 0.9166 0.9624 0.9166 0.9624 840 -0.00(-0.28%)
Mar 20, 2020 1.000 1.000 0.9200 0.9651 9,700 -0.02(-2.04%)
Mar 19, 2020 0.9700 1.000 0.8800 0.9852 8,629 +0.02(+1.57%)
Mar 18, 2020 1.080 1.085 0.9700 0.9700 2,107 -0.03(-3.00%)
Mar 17, 2020 0.9610 1.000 0.8937 1.000 57,377 -0.01(-0.51%)
Mar 16, 2020 1.190 1.190 0.9800 1.005 19,702 -0.18(-15.54%)
Mar 13, 2020 1.200 1.204 1.170 1.190 19,200 -0.01(-0.83%)
Mar 12, 2020 1.180 1.260 1.180 1.200 38,028 -0.10(-7.34%)
Mar 11, 2020 1.298 1.310 1.200 1.295 18,174 -0.10(-7.49%)
Mar 10, 2020 1.400 1.432 1.400 1.400 15,292 +0.05(+3.70%)
Mar 09, 2020 1.420 1.450 1.280 1.350 11,924 -0.25(-15.62%)
Mar 06, 2020 1.620 1.650 1.600 1.600 5,400 -0.00(-0.09%)
Mar 05, 2020 1.740 1.740 1.540 1.601 50,062 +0.01(+0.72%)
Mar 04, 2020 1.480 1.600 1.480 1.590 36,220 +0.10(+6.98%)
Mar 03, 2020 1.450 1.499 1.443 1.486 6,615 +0.07(+4.66%)
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.