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

Cps Technologies (NQ: CPSH )

1.395 +0.015 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.390 1.395 1.330 1.395 19,103 +0.02(+1.09%)
Aug 29, 2024 1.350 1.386 1.310 1.380 2,431 +0.02(+1.85%)
Aug 28, 2024 1.356 1.380 1.320 1.355 22,215 -0.01(-0.73%)
Aug 27, 2024 1.340 1.370 1.340 1.365 9,370 +0.00(+0.36%)
Aug 26, 2024 1.370 1.400 1.360 1.360 13,588 +0.00(+0.00%)
Aug 23, 2024 1.380 1.390 1.350 1.360 8,978 -0.00(-0.37%)
Aug 22, 2024 1.310 1.400 1.310 1.365 10,095 +0.06(+5.00%)
Aug 21, 2024 1.360 1.430 1.300 1.300 43,944 -0.08(-5.80%)
Aug 20, 2024 1.420 1.440 1.300 1.380 75,708 -0.06(-4.17%)
Aug 19, 2024 1.400 1.460 1.270 1.440 163,735 +0.02(+1.40%)
Aug 16, 2024 1.460 1.460 1.295 1.420 59,347 -0.06(-4.05%)
Aug 15, 2024 1.490 1.490 1.430 1.480 11,848 +0.02(+1.37%)
Aug 14, 2024 1.440 1.500 1.420 1.460 85,929 +0.00(+0.00%)
Aug 13, 2024 1.420 1.501 1.420 1.460 7,846 +0.02(+1.39%)
Aug 12, 2024 1.480 1.500 1.420 1.440 4,503 -0.07(-4.64%)
Aug 09, 2024 1.460 1.530 1.460 1.510 22,504 +0.03(+2.03%)
Aug 08, 2024 1.450 1.490 1.430 1.480 17,148 +0.01(+0.68%)
Aug 07, 2024 1.480 1.540 1.400 1.470 93,413 -0.03(-2.00%)
Aug 06, 2024 1.500 1.530 1.470 1.500 71,828 -0.02(-1.64%)
Aug 05, 2024 1.540 1.590 1.490 1.525 143,017 -0.08(-4.69%)
Aug 02, 2024 1.550 1.657 1.550 1.600 20,976 +0.00(+0.00%)
Aug 01, 2024 1.610 1.610 1.510 1.600 82,612 -0.07(-4.19%)
Jul 31, 2024 1.630 1.740 1.630 1.670 26,558 -0.05(-2.91%)
Jul 30, 2024 1.680 1.720 1.660 1.720 5,168 +0.03(+1.78%)
Jul 29, 2024 1.700 1.710 1.690 1.690 15,375 +0.00(+0.00%)
Jul 26, 2024 1.660 1.690 1.650 1.690 3,657 +0.02(+1.20%)
Jul 25, 2024 1.670 1.690 1.660 1.670 6,467 +0.00(+0.00%)
Jul 24, 2024 1.700 1.710 1.670 1.670 16,480 -0.04(-2.34%)
Jul 23, 2024 1.670 1.710 1.670 1.710 8,715 +0.01(+0.59%)
Jul 22, 2024 1.700 1.714 1.680 1.700 9,210 -0.02(-1.16%)
Jul 19, 2024 1.720 1.750 1.690 1.720 21,830 +0.00(+0.00%)
Jul 18, 2024 1.750 1.750 1.720 1.720 5,502 -0.04(-2.27%)
Jul 17, 2024 1.720 1.770 1.720 1.760 8,921 +0.01(+0.28%)
Jul 16, 2024 1.670 1.755 1.670 1.755 19,421 +0.05(+3.24%)
Jul 15, 2024 1.680 1.700 1.670 1.700 22,546 +0.01(+0.59%)
Jul 12, 2024 1.670 1.700 1.670 1.690 10,359 +0.01(+0.60%)
Jul 11, 2024 1.650 1.700 1.650 1.680 16,895 +0.02(+1.20%)
Jul 10, 2024 1.660 1.680 1.640 1.660 11,052 -0.03(-1.48%)
Jul 09, 2024 1.680 1.697 1.680 1.685 3,592 -0.02(-1.46%)
Jul 08, 2024 1.670 1.720 1.666 1.710 23,380 +0.00(+0.00%)
Jul 05, 2024 1.660 1.710 1.600 1.710 40,728 +0.04(+2.40%)
Jul 03, 2024 1.670 1.704 1.650 1.670 10,393 -0.02(-1.18%)
Jul 02, 2024 1.700 1.720 1.680 1.690 18,830 -0.04(-2.31%)
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.