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

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
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 (%)
Jul 31, 2020 2.250 2.250 2.030 2.100 462,800 -0.13(-5.83%)
Jul 30, 2020 2.500 2.620 2.160 2.230 2,080,442 -0.48(-17.71%)
Jul 29, 2020 2.700 2.910 2.650 2.710 754,980 -0.01(-0.37%)
Jul 28, 2020 2.850 2.880 2.660 2.720 351,642 -0.11(-3.89%)
Jul 27, 2020 2.850 3.150 2.700 2.830 1,304,585 +0.04(+1.43%)
Jul 24, 2020 2.600 2.840 2.520 2.790 371,300 +0.17(+6.49%)
Jul 23, 2020 2.420 2.850 2.390 2.620 1,189,732 +0.23(+9.62%)
Jul 22, 2020 2.410 2.490 2.320 2.390 159,177 +0.00(+0.00%)
Jul 21, 2020 2.460 2.460 2.300 2.390 227,792 -0.08(-3.24%)
Jul 20, 2020 2.520 2.550 2.380 2.470 211,982 -0.07(-2.76%)
Jul 17, 2020 2.420 2.650 2.410 2.540 318,400 +0.08(+3.25%)
Jul 16, 2020 2.410 2.520 2.320 2.460 297,819 -0.02(-0.81%)
Jul 15, 2020 2.570 2.570 2.300 2.480 362,131 -0.01(-0.40%)
Jul 14, 2020 2.500 2.590 2.280 2.490 810,346 +0.13(+5.51%)
Jul 13, 2020 3.180 3.180 2.350 2.360 1,594,041 -0.89(-27.38%)
Jul 10, 2020 2.650 3.350 2.620 3.250 2,904,300 +0.52(+19.05%)
Jul 09, 2020 2.440 2.880 2.210 2.730 1,697,685 +0.38(+16.17%)
Jul 08, 2020 2.480 2.580 2.230 2.350 868,885 -0.19(-7.48%)
Jul 07, 2020 2.230 3.020 2.150 2.540 2,206,761 +0.22(+9.48%)
Jul 06, 2020 2.200 2.590 2.070 2.320 2,255,507 +0.28(+13.73%)
Jul 02, 2020 1.860 2.240 1.840 2.040 1,188,500 +0.22(+12.09%)
Jul 01, 2020 1.920 2.000 1.750 1.820 1,302,656 -0.60(-24.79%)
Jun 30, 2020 1.730 2.470 1.730 2.420 4,632,079 +0.70(+40.70%)
Jun 29, 2020 1.590 1.870 1.590 1.720 370,755 +0.12(+7.50%)
Jun 26, 2020 1.680 1.703 1.570 1.600 37,700 -0.06(-3.61%)
Jun 25, 2020 1.550 1.680 1.548 1.660 61,921 +0.10(+6.41%)
Jun 24, 2020 1.610 1.620 1.560 1.560 27,490 -0.07(-4.29%)
Jun 23, 2020 1.600 1.670 1.540 1.630 122,196 +0.03(+1.87%)
Jun 22, 2020 1.580 1.620 1.550 1.600 26,451 +0.01(+0.63%)
Jun 19, 2020 1.650 1.650 1.520 1.590 134,800 +0.02(+1.27%)
Jun 18, 2020 1.600 1.660 1.570 1.570 108,046 -0.07(-4.27%)
Jun 17, 2020 1.650 1.680 1.560 1.640 113,438 -0.02(-1.20%)
Jun 16, 2020 1.660 1.730 1.600 1.660 122,866 +0.06(+3.75%)
Jun 15, 2020 1.590 1.670 1.530 1.600 112,267 +0.00(+0.00%)
Jun 12, 2020 1.600 1.700 1.580 1.600 76,300 +0.03(+1.91%)
Jun 11, 2020 1.680 1.690 1.540 1.570 233,386 -0.23(-12.78%)
Jun 10, 2020 1.560 1.960 1.500 1.800 1,215,242 +0.25(+15.76%)
Jun 09, 2020 1.550 1.570 1.520 1.555 49,628 -0.02(-0.96%)
Jun 08, 2020 1.470 1.570 1.470 1.570 75,673 +0.07(+4.32%)
Jun 05, 2020 1.480 1.520 1.450 1.505 62,000 +0.00(+0.33%)
Jun 04, 2020 1.540 1.540 1.450 1.500 32,347 +0.00(+0.00%)
Jun 03, 2020 1.460 1.527 1.450 1.500 80,848 +0.03(+2.03%)
Jun 02, 2020 1.510 1.510 1.440 1.470 18,687 -0.05(-3.28%)
Jun 01, 2020 1.420 1.520 1.410 1.520 66,242 +0.10(+7.04%)
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%)
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.