Cps Technologies (NQ: CPSH )

8.300 USD +0.310 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 7.990 8.390 7.870 8.300 402,429 +0.31(+3.88%)
Jun 10, 2021 8.180 8.292 7.560 7.990 563,275 -0.20(-2.44%)
Jun 09, 2021 8.640 8.700 7.950 8.190 1,063,410 -0.20(-2.38%)
Jun 08, 2021 8.260 8.465 7.400 8.390 1,518,953 +0.48(+6.07%)
Jun 07, 2021 6.650 8.080 6.550 7.910 1,441,522 +1.30(+19.67%)
Jun 04, 2021 6.390 6.650 6.150 6.610 561,055 +0.24(+3.77%)
Jun 03, 2021 6.500 6.560 6.250 6.370 539,559 -0.19(-2.90%)
Jun 02, 2021 6.600 6.780 6.370 6.560 795,363 -0.12(-1.80%)
Jun 01, 2021 6.450 6.780 6.120 6.680 677,164 +0.30(+4.70%)
May 28, 2021 6.360 6.480 6.210 6.380 716,704 +0.12(+1.92%)
May 27, 2021 6.300 6.530 6.080 6.260 821,154 +0.12(+1.95%)
May 26, 2021 5.880 6.170 5.880 6.140 361,624 +0.21(+3.54%)
May 25, 2021 5.900 6.100 5.790 5.930 362,877 +0.07(+1.19%)
May 24, 2021 6.150 6.230 5.820 5.860 474,031 -0.22(-3.62%)
May 21, 2021 6.560 6.640 5.930 6.080 1,577,903 -0.54(-8.16%)
May 20, 2021 7.270 7.480 6.280 6.620 10,435,769 +0.65(+10.89%)
May 19, 2021 5.670 6.260 5.650 5.970 402,418 +0.07(+1.19%)
May 18, 2021 5.800 6.210 5.650 5.900 301,516 +0.16(+2.79%)
May 17, 2021 5.770 6.090 5.645 5.740 513,998 -0.28(-4.65%)
May 14, 2021 5.250 6.200 5.125 6.020 1,144,384 +0.91(+17.81%)
May 13, 2021 5.470 5.840 5.080 5.110 441,293 -0.28(-5.19%)
May 12, 2021 5.890 5.970 5.350 5.390 343,349 -0.61(-10.17%)
May 11, 2021 5.280 6.060 5.180 6.000 490,390 +0.07(+1.18%)
May 10, 2021 6.600 6.600 5.880 5.930 369,920 -0.62(-9.47%)
May 07, 2021 6.820 7.020 6.510 6.550 282,684 -0.29(-4.24%)
May 06, 2021 6.860 6.860 6.370 6.840 894,168 -0.07(-1.01%)
May 05, 2021 7.190 7.300 6.860 6.910 422,768 -0.24(-3.36%)
May 04, 2021 7.330 7.370 6.830 7.150 669,720 -0.40(-5.30%)
May 03, 2021 7.600 7.700 7.300 7.550 413,263 -0.02(-0.26%)
Apr 30, 2021 7.420 7.620 7.200 7.570 917,800 -0.47(-5.85%)
Apr 29, 2021 8.500 8.540 7.850 8.040 665,782 -0.31(-3.71%)
Apr 28, 2021 8.200 8.450 7.830 8.350 480,031 +0.06(+0.72%)
Apr 27, 2021 9.010 9.020 7.800 8.290 1,100,869 -0.27(-3.15%)
Apr 26, 2021 8.330 8.710 7.960 8.560 597,408 +0.47(+5.81%)
Apr 23, 2021 7.910 8.279 7.560 8.090 558,100 +0.44(+5.75%)
Apr 22, 2021 7.980 8.430 7.420 7.650 694,399 +0.00(+0.00%)
Apr 21, 2021 7.290 7.830 7.020 7.650 860,139 +0.06(+0.79%)
Apr 20, 2021 7.870 8.000 7.350 7.590 781,381 -0.43(-5.36%)
Apr 19, 2021 8.530 8.990 7.840 8.020 979,250 -0.51(-5.98%)
Apr 16, 2021 8.730 8.796 8.100 8.530 671,000 -0.35(-3.94%)
Apr 15, 2021 9.850 9.850 8.680 8.880 652,271 -0.97(-9.85%)
Apr 14, 2021 9.450 10.48 9.400 9.850 654,322 +0.35(+3.68%)
Apr 13, 2021 9.920 9.990 9.300 9.500 416,476 -0.37(-3.75%)
Apr 12, 2021 11.15 11.26 9.630 9.870 560,301 -1.46(-12.89%)
Apr 09, 2021 11.30 11.70 11.01 11.33 303,600 +0.06(+0.53%)
Apr 08, 2021 11.40 11.67 11.23 11.27 484,191 -0.05(-0.44%)
Apr 07, 2021 11.52 12.14 11.21 11.32 556,989 -0.28(-2.41%)
Apr 06, 2021 11.75 11.78 11.14 11.60 723,692 -0.27(-2.27%)
Apr 05, 2021 12.69 12.72 11.60 11.87 431,390 -0.78(-6.17%)
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.