Skip to main content

Cps Technologies (NQ: CPSH )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.170 1.200 1.160 1.160 37,700 +0.01(+0.86%)
Jun 27, 2019 1.140 1.239 1.100 1.150 69,768 -0.01(-0.85%)
Jun 26, 2019 1.150 1.180 1.100 1.160 17,261 -0.02(-1.69%)
Jun 25, 2019 1.190 1.200 1.110 1.180 16,282 -0.00(-0.35%)
Jun 24, 2019 1.147 1.184 1.147 1.184 1,174 -0.00(-0.08%)
Jun 21, 2019 1.185 1.185 1.185 111 +0.00(+0.00%)
Jun 20, 2019 1.140 1.230 1.140 1.185 48,387 +0.04(+3.04%)
Jun 19, 2019 1.140 1.200 1.130 1.150 7,576 -0.02(-1.71%)
Jun 18, 2019 1.100 1.170 1.090 1.170 11,648 +0.10(+9.35%)
Jun 17, 2019 1.060 1.140 1.060 1.070 17,740 +0.00(+0.00%)
Jun 14, 2019 1.110 1.160 1.070 1.070 10,300 -0.04(-3.84%)
Jun 13, 2019 1.150 1.150 1.113 1.113 7,780 +0.00(+0.24%)
Jun 12, 2019 1.150 1.233 1.110 1.110 21,206 -0.04(-3.48%)
Jun 11, 2019 1.170 1.250 1.120 1.150 11,492 -0.04(-3.36%)
Jun 10, 2019 1.161 1.294 1.161 1.190 9,079 +0.03(+2.59%)
Jun 07, 2019 1.100 1.170 1.060 1.160 45,000 +0.07(+5.97%)
Jun 06, 2019 1.055 1.095 1.055 1.095 8,864 +0.01(+1.35%)
Jun 05, 2019 1.080 1.090 1.060 1.080 20,618 +0.00(+0.00%)
Jun 04, 2019 1.100 1.100 1.050 1.080 3,319 -0.02(-1.82%)
Jun 03, 2019 1.100 1.100 1.030 1.100 43,877 +0.00(+0.00%)
May 31, 2019 1.060 1.100 1.050 1.100 4,400 +0.01(+0.92%)
May 30, 2019 1.079 1.100 1.079 1.090 5,508 +0.04(+3.81%)
May 29, 2019 1.080 1.080 1.050 1.050 25,150 -0.05(-4.55%)
May 28, 2019 1.160 1.163 1.085 1.100 32,989 -0.05(-4.75%)
May 24, 2019 1.136 1.179 1.110 1.155 33,300 -0.01(-0.45%)
May 23, 2019 1.140 1.160 1.140 1.160 22,257 -0.02(-1.69%)
May 22, 2019 1.180 1.180 1.180 168 +0.00(+0.00%)
May 21, 2019 1.140 1.190 1.136 1.180 25,121 +0.07(+6.31%)
May 20, 2019 1.153 1.153 1.030 1.110 65,546 -0.08(-6.68%)
May 17, 2019 1.184 1.190 1.184 1.190 1,400 +0.04(+3.43%)
May 16, 2019 1.130 1.170 1.130 1.150 42,828 -0.02(-1.29%)
May 15, 2019 1.200 1.200 1.150 1.165 34,800 +0.02(+1.30%)
May 14, 2019 1.250 1.250 1.100 1.150 81,558 -0.07(-5.74%)
May 13, 2019 1.254 1.254 1.215 1.220 23,052 -0.09(-6.87%)
May 10, 2019 1.250 1.313 1.210 1.310 21,500 +0.01(+0.77%)
May 09, 2019 1.300 1.300 1.300 1.300 291 +0.00(+0.00%)
May 08, 2019 1.350 1.350 1.270 1.300 2,951 +0.00(+0.00%)
May 07, 2019 1.300 1.360 1.250 1.300 14,489 +0.00(+0.00%)
May 06, 2019 1.380 1.387 1.250 1.300 16,601 -0.11(-7.80%)
May 03, 2019 1.410 1.410 1.370 1.410 16,800 +0.08(+5.79%)
May 02, 2019 1.603 1.603 1.333 1.333 69,789 -0.27(-16.71%)
May 01, 2019 1.600 1.600 1.600 1.600 1,248 -0.00(-0.02%)
Apr 30, 2019 1.600 1.620 1.580 1.600 21,370 -0.01(-0.60%)
Apr 29, 2019 1.640 1.642 1.600 1.610 11,814 +0.00(+0.00%)
Apr 26, 2019 1.619 1.642 1.610 1.610 17,400 +0.02(+1.21%)
Apr 25, 2019 1.597 1.597 1.560 1.591 13,158 +0.00(+0.05%)
Apr 24, 2019 1.640 1.640 1.590 1.590 5,594 -0.03(-1.85%)
Apr 23, 2019 1.650 1.650 1.620 1.620 2,783 -0.01(-0.41%)
Apr 22, 2019 1.650 1.650 1.620 1.627 704 +0.02(+1.04%)
Apr 18, 2019 1.610 1.610 1.610 245 +0.00(+0.00%)
Apr 17, 2019 1.650 1.665 1.610 1.610 1,182 -0.01(-0.62%)
Apr 16, 2019 1.620 1.660 1.610 1.620 5,311 -0.01(-0.61%)
Apr 15, 2019 1.640 1.670 1.630 1.630 1,775 -0.02(-1.03%)
Apr 12, 2019 1.710 1.710 1.620 1.647 18,900 -0.07(-4.24%)
Apr 11, 2019 1.650 1.720 1.620 1.720 9,103 +0.09(+5.52%)
Apr 10, 2019 1.621 1.790 1.609 1.630 45,859 +0.06(+3.78%)
Apr 09, 2019 1.550 1.620 1.550 1.571 7,243 +0.00(+0.03%)
Apr 08, 2019 1.600 1.613 1.570 1.570 3,315 +0.00(+0.01%)
Apr 05, 2019 1.570 1.570 1.570 1.570 200 -0.01(-0.63%)
Apr 04, 2019 1.550 1.590 1.550 1.580 7,947 +0.03(+1.94%)
Apr 03, 2019 1.590 1.590 1.520 1.550 8,933 -0.05(-3.13%)
Apr 02, 2019 1.550 1.600 1.500 1.600 34,564 +0.02(+1.27%)
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.