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 (%)
Jan 31, 2024 2.390 2.430 2.380 2.390 7,555 -0.01(-0.41%)
Jan 30, 2024 2.430 2.500 2.367 2.400 33,779 -0.03(-1.24%)
Jan 29, 2024 2.430 2.480 2.411 2.430 12,325 -0.02(-0.82%)
Jan 26, 2024 2.470 2.590 2.440 2.450 20,245 -0.05(-2.00%)
Jan 25, 2024 2.360 2.549 2.340 2.500 65,256 +0.13(+5.49%)
Jan 24, 2024 2.360 2.400 2.329 2.370 43,347 +0.02(+0.85%)
Jan 23, 2024 2.340 2.360 2.330 2.350 6,780 +0.00(+0.00%)
Jan 22, 2024 2.280 2.380 2.280 2.350 9,056 +0.04(+1.73%)
Jan 19, 2024 2.300 2.330 2.270 2.310 25,552 +0.02(+0.87%)
Jan 18, 2024 2.280 2.290 2.260 2.290 26,096 +0.01(+0.44%)
Jan 17, 2024 2.270 2.307 2.270 2.280 11,113 -0.01(-0.44%)
Jan 16, 2024 2.300 2.330 2.260 2.290 25,989 -0.01(-0.43%)
Jan 12, 2024 2.310 2.339 2.280 2.300 13,424 +0.00(+0.00%)
Jan 11, 2024 2.350 2.350 2.283 2.300 22,243 -0.06(-2.55%)
Jan 10, 2024 2.300 2.400 2.291 2.360 21,245 +0.06(+2.61%)
Jan 09, 2024 2.290 2.320 2.290 2.300 7,589 -0.02(-0.86%)
Jan 08, 2024 2.310 2.340 2.280 2.320 14,887 -0.01(-0.31%)
Jan 05, 2024 2.300 2.340 2.300 2.327 9,798 -0.01(-0.55%)
Jan 04, 2024 2.338 2.350 2.302 2.340 16,405 +0.02(+0.86%)
Jan 03, 2024 2.280 2.350 2.280 2.320 30,980 +0.00(+0.00%)
Jan 02, 2024 2.330 2.390 2.280 2.320 37,334 -0.03(-1.28%)
Dec 29, 2023 2.350 2.380 2.310 2.350 40,442 -0.00(-0.21%)
Dec 28, 2023 2.330 2.400 2.330 2.355 36,078 -0.00(-0.21%)
Dec 27, 2023 2.400 2.420 2.300 2.360 47,246 -0.02(-0.84%)
Dec 26, 2023 2.350 2.440 2.350 2.380 16,975 +0.00(+0.00%)
Dec 22, 2023 2.360 2.420 2.360 2.380 23,764 -0.01(-0.41%)
Dec 21, 2023 2.340 2.400 2.340 2.390 16,675 +0.01(+0.42%)
Dec 20, 2023 2.360 2.440 2.330 2.380 19,857 -0.01(-0.42%)
Dec 19, 2023 2.370 2.420 2.356 2.390 22,457 +0.04(+1.70%)
Dec 18, 2023 2.320 2.404 2.280 2.350 29,203 +0.00(+0.00%)
Dec 15, 2023 2.360 2.440 2.350 2.350 23,569 -0.01(-0.42%)
Dec 14, 2023 2.390 2.590 2.320 2.360 88,322 -0.03(-1.26%)
Dec 13, 2023 2.390 2.416 2.330 2.390 33,921 +0.05(+2.14%)
Dec 12, 2023 2.390 2.390 2.332 2.340 9,037 -0.01(-0.43%)
Dec 11, 2023 2.350 2.390 2.330 2.350 23,860 -0.03(-1.26%)
Dec 08, 2023 2.300 2.390 2.300 2.380 23,996 +0.05(+2.15%)
Dec 07, 2023 2.300 2.420 2.280 2.330 16,048 +0.03(+1.30%)
Dec 06, 2023 2.320 2.420 2.260 2.300 70,419 -0.07(-2.95%)
Dec 05, 2023 2.410 2.410 2.320 2.370 46,858 -0.03(-1.06%)
Dec 04, 2023 2.360 2.420 2.330 2.395 35,142 -0.02(-1.02%)
Dec 01, 2023 2.300 2.430 2.295 2.420 18,523 +0.09(+3.86%)
Nov 30, 2023 2.270 2.355 2.270 2.330 7,165 +0.03(+1.30%)
Nov 29, 2023 2.270 2.408 2.260 2.300 11,370 +0.01(+0.43%)
Nov 28, 2023 2.270 2.320 2.270 2.290 11,783 -0.02(-0.86%)
Nov 27, 2023 2.350 2.390 2.310 2.310 16,459 -0.02(-0.86%)
Nov 24, 2023 2.260 2.370 2.260 2.330 9,863 -0.08(-3.32%)
Nov 22, 2023 2.330 2.429 2.330 2.410 8,244 +0.03(+1.26%)
Nov 21, 2023 2.350 2.420 2.334 2.380 36,947 +0.01(+0.42%)
Nov 20, 2023 2.210 2.400 2.210 2.370 87,891 +0.05(+2.16%)
Nov 17, 2023 2.390 2.390 2.250 2.320 56,342 -0.03(-1.28%)
Nov 16, 2023 2.370 2.401 2.350 2.350 14,341 -0.05(-2.08%)
Nov 15, 2023 2.410 2.430 2.380 2.400 7,016 +0.00(+0.00%)
Nov 14, 2023 2.400 2.430 2.390 2.400 11,481 +0.02(+1.05%)
Nov 13, 2023 2.360 2.400 2.360 2.375 12,440 -0.00(-0.21%)
Nov 10, 2023 2.390 2.420 2.370 2.380 17,406 -0.04(-1.65%)
Nov 09, 2023 2.420 2.500 2.401 2.420 25,712 -0.03(-1.22%)
Nov 08, 2023 2.440 2.520 2.430 2.450 17,591 -0.03(-1.41%)
Nov 07, 2023 2.441 2.490 2.441 2.485 17,671 +0.03(+1.43%)
Nov 06, 2023 2.460 2.570 2.450 2.450 30,645 -0.05(-2.20%)
Nov 03, 2023 2.450 2.590 2.450 2.505 42,143 +0.06(+2.66%)
Nov 02, 2023 2.610 2.668 2.440 2.440 71,113 -0.24(-8.96%)
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.