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

Cps Technologies (NQ: CPSH )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 1.580 1.590 1.470 1.510 32,540 -0.01(-0.66%)
Mar 30, 2017 1.460 1.850 1.450 1.520 167,202 +0.08(+5.56%)
Mar 29, 2017 1.390 1.470 1.390 1.440 27,573 +0.06(+4.35%)
Mar 28, 2017 1.400 1.450 1.360 1.380 55,187 -0.06(-4.17%)
Mar 27, 2017 1.450 1.480 1.390 1.440 43,532 -0.06(-4.00%)
Mar 24, 2017 1.400 1.530 1.360 1.500 26,535 +0.10(+7.14%)
Mar 23, 2017 1.600 1.620 1.390 1.400 39,809 -0.18(-11.31%)
Mar 22, 2017 1.360 1.677 1.330 1.579 172,625 +0.23(+16.93%)
Mar 21, 2017 1.390 1.390 1.330 1.350 16,605 -0.04(-2.88%)
Mar 20, 2017 1.390 1.390 1.390 1.390 103 -0.01(-0.83%)
Mar 17, 2017 1.392 1.430 1.392 1.402 4,677 +0.00(+0.11%)
Mar 16, 2017 1.380 1.450 1.380 1.400 23,232 +0.04(+2.94%)
Mar 15, 2017 1.448 1.448 1.360 1.360 4,578 -0.04(-2.86%)
Mar 14, 2017 1.390 1.475 1.390 1.400 55,950 +0.01(+0.72%)
Mar 13, 2017 1.360 1.400 1.340 1.390 22,751 +0.03(+2.21%)
Mar 10, 2017 1.500 1.500 1.360 1.360 21,980 -0.09(-6.21%)
Mar 09, 2017 1.450 1.490 1.430 1.450 8,006 +0.00(+0.00%)
Mar 08, 2017 1.620 1.620 1.440 1.450 24,986 -0.03(-2.03%)
Mar 07, 2017 1.590 1.680 1.440 1.480 47,168 -0.03(-1.99%)
Mar 06, 2017 1.480 1.540 1.410 1.510 35,436 +0.04(+2.72%)
Mar 03, 2017 1.610 1.610 1.450 1.470 24,095 -0.08(-5.16%)
Mar 02, 2017 1.520 1.716 1.510 1.550 60,152 +0.02(+1.31%)
Mar 01, 2017 1.570 1.570 1.490 1.530 11,271 -0.07(-4.38%)
Feb 28, 2017 1.500 1.860 1.450 1.600 232,579 +0.07(+4.58%)
Feb 27, 2017 1.510 1.540 1.460 1.530 15,899 +0.10(+6.99%)
Feb 24, 2017 1.470 1.530 1.430 1.430 9,307 -0.04(-2.72%)
Feb 23, 2017 1.580 1.647 1.430 1.470 31,977 -0.17(-10.37%)
Feb 22, 2017 1.550 1.860 1.430 1.640 319,046 +0.09(+5.81%)
Feb 21, 2017 1.571 1.622 1.440 1.550 85,518 -0.03(-1.90%)
Feb 17, 2017 1.580 1.580 1.580 0 +0.01(+0.64%)
Feb 16, 2017 1.560 1.730 1.540 1.570 55,987 -0.03(-1.88%)
Feb 15, 2017 1.575 1.720 1.569 1.600 24,932 +0.03(+1.90%)
Feb 14, 2017 1.680 1.680 1.570 1.570 963 -0.03(-1.87%)
Feb 13, 2017 1.610 1.610 1.600 1.600 564 -0.03(-1.84%)
Feb 10, 2017 1.550 1.630 1.550 1.630 3,684 +0.08(+5.16%)
Feb 09, 2017 1.550 1.694 1.530 1.550 14,827 -0.08(-4.91%)
Feb 08, 2017 1.640 1.781 1.630 1.630 24,484 -0.02(-1.21%)
Feb 07, 2017 1.600 1.860 1.600 1.650 88,250 +0.04(+2.48%)
Feb 06, 2017 1.650 1.650 1.470 1.610 39,956 -0.09(-5.29%)
Feb 03, 2017 1.809 1.809 1.580 1.700 15,918 +0.01(+0.59%)
Feb 02, 2017 1.660 1.720 1.650 1.690 14,348 -0.06(-3.43%)
Feb 01, 2017 1.750 1.750 1.750 1.750 944 -0.05(-2.78%)
Jan 31, 2017 1.850 1.880 1.650 1.800 7,298 -0.08(-4.26%)
Jan 30, 2017 1.756 1.880 1.581 1.880 23,288 +0.05(+2.73%)
Jan 27, 2017 1.980 1.980 1.790 1.830 21,866 -0.04(-2.14%)
Jan 26, 2017 1.956 2.200 1.800 1.870 290,176 -0.09(-4.59%)
Jan 25, 2017 1.800 1.960 1.710 1.960 14,931 +0.10(+5.38%)
Jan 24, 2017 1.710 1.860 1.560 1.860 46,528 +0.12(+6.90%)
Jan 23, 2017 1.660 1.740 1.550 1.740 7,265 +0.11(+6.75%)
Jan 20, 2017 1.420 1.740 1.420 1.630 144,768 +0.18(+12.41%)
Jan 19, 2017 1.640 1.640 1.360 1.450 88,732 -0.25(-14.71%)
Jan 18, 2017 1.582 2.150 1.582 1.700 236,000 +0.06(+3.66%)
Jan 17, 2017 1.590 1.680 1.520 1.640 9,090 +0.09(+5.81%)
Jan 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 11, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Jan 10, 2017 1.558 1.558 1.530 1.540 29,041 +0.01(+0.65%)
Jan 09, 2017 1.610 1.610 1.520 1.530 40,589 -0.08(-4.97%)
Jan 06, 2017 1.610 1.610 1.610 1.610 110 -0.03(-1.83%)
Jan 05, 2017 1.630 1.640 1.630 1.640 1,360 +0.04(+2.50%)
Jan 04, 2017 1.800 1.805 1.600 1.600 12,345 -0.04(-2.44%)
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.