Skip to main content

Cps Technologies (NQ: CPSH )

1.590 +0.140 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.450 2.470 2.150 2.180 407,270 -0.29(-11.74%)
Nov 27, 2020 2.490 2.560 2.400 2.470 391,200 -0.06(-2.37%)
Nov 25, 2020 2.450 2.550 2.300 2.530 413,900 -0.01(-0.39%)
Nov 24, 2020 2.930 2.990 2.350 2.540 1,511,459 -0.55(-17.80%)
Nov 23, 2020 2.930 3.090 2.560 3.090 2,792,270 +0.69(+28.75%)
Nov 20, 2020 1.980 2.450 1.980 2.400 2,094,400 +0.43(+21.83%)
Nov 19, 2020 1.840 2.270 1.800 1.970 1,247,104 +0.16(+8.84%)
Nov 18, 2020 1.730 1.870 1.680 1.810 421,717 +0.13(+7.74%)
Nov 17, 2020 1.720 1.750 1.660 1.680 112,941 -0.03(-1.75%)
Nov 16, 2020 1.720 1.940 1.660 1.710 475,904 -0.01(-0.58%)
Nov 13, 2020 1.400 1.900 1.400 1.720 1,664,700 +0.35(+25.55%)
Nov 12, 2020 1.390 1.410 1.340 1.370 102,462 -0.02(-1.44%)
Nov 11, 2020 1.380 1.435 1.360 1.390 83,503 -0.03(-2.11%)
Nov 10, 2020 1.410 1.520 1.380 1.420 486,972 +0.01(+0.71%)
Nov 09, 2020 1.440 1.530 1.370 1.410 332,551 +0.00(+0.00%)
Nov 06, 2020 1.450 1.450 1.380 1.410 44,800 -0.03(-2.08%)
Nov 05, 2020 1.400 1.460 1.370 1.440 54,787 +0.02(+1.41%)
Nov 04, 2020 1.440 1.480 1.420 1.420 50,412 +0.00(+0.00%)
Nov 03, 2020 1.400 1.440 1.360 1.420 61,568 +0.01(+1.07%)
Nov 02, 2020 1.380 1.425 1.380 1.405 67,065 +0.01(+0.36%)
Oct 30, 2020 1.450 1.450 1.380 1.400 129,900 -0.04(-2.78%)
Oct 29, 2020 1.550 1.550 1.350 1.440 463,405 -0.31(-17.71%)
Oct 28, 2020 1.770 1.800 1.670 1.750 408,100 -0.03(-1.69%)
Oct 27, 2020 1.710 1.790 1.710 1.780 123,908 +0.07(+4.09%)
Oct 26, 2020 1.700 1.740 1.690 1.710 28,524 +0.00(+0.00%)
Oct 23, 2020 1.750 1.758 1.700 1.710 41,800 +0.00(+0.00%)
Oct 22, 2020 1.730 1.731 1.700 1.710 21,846 -0.02(-1.16%)
Oct 21, 2020 1.700 1.730 1.690 1.730 88,009 +0.01(+0.58%)
Oct 20, 2020 1.776 1.776 1.690 1.720 231,213 -0.01(-0.58%)
Oct 19, 2020 1.750 1.800 1.700 1.730 106,468 -0.02(-1.14%)
Oct 16, 2020 1.780 1.780 1.730 1.750 109,900 -0.02(-1.13%)
Oct 15, 2020 1.750 1.830 1.720 1.770 306,575 -0.21(-10.61%)
Oct 14, 2020 1.780 2.240 1.720 1.980 2,433,629 +0.17(+9.39%)
Oct 13, 2020 1.700 1.820 1.700 1.810 114,697 +0.07(+4.02%)
Oct 12, 2020 1.780 1.790 1.730 1.740 43,875 -0.07(-3.87%)
Oct 09, 2020 1.840 1.860 1.700 1.810 174,200 +0.02(+1.12%)
Oct 08, 2020 1.910 1.960 1.730 1.790 339,706 -0.08(-4.28%)
Oct 07, 2020 1.870 2.220 1.860 1.870 1,127,583 +0.04(+2.19%)
Oct 06, 2020 1.890 2.090 1.760 1.830 1,242,677 -0.06(-3.17%)
Oct 05, 2020 1.770 1.980 1.720 1.890 338,848 +0.10(+5.88%)
Oct 02, 2020 1.640 1.834 1.610 1.785 325,100 +0.14(+8.18%)
Oct 01, 2020 1.640 1.700 1.630 1.650 290,345 +0.00(+0.30%)
Sep 30, 2020 1.600 1.650 1.580 1.645 90,408 +0.02(+0.92%)
Sep 29, 2020 1.640 1.660 1.590 1.630 29,057 +0.03(+1.87%)
Sep 28, 2020 1.750 1.750 1.500 1.600 246,184 -0.07(-4.19%)
Sep 25, 2020 1.810 1.840 1.620 1.670 429,900 -0.24(-12.57%)
Sep 24, 2020 1.430 1.950 1.420 1.910 1,867,048 +0.45(+30.82%)
Sep 23, 2020 1.470 1.720 1.340 1.460 720,138 -0.02(-1.34%)
Sep 22, 2020 1.475 1.510 1.370 1.480 133,966 -0.00(-0.01%)
Sep 21, 2020 1.570 1.580 1.460 1.480 92,232 -0.12(-7.50%)
Sep 18, 2020 1.600 1.700 1.542 1.600 195,600 +0.01(+0.63%)
Sep 17, 2020 1.600 1.610 1.550 1.590 20,666 +0.02(+1.27%)
Sep 16, 2020 1.640 1.680 1.540 1.570 125,348 -0.07(-4.27%)
Sep 15, 2020 1.480 1.675 1.480 1.640 250,112 +0.16(+10.81%)
Sep 14, 2020 1.450 1.520 1.450 1.480 54,578 +0.03(+2.07%)
Sep 11, 2020 1.500 1.500 1.450 1.450 43,300 -0.02(-1.36%)
Sep 10, 2020 1.560 1.570 1.400 1.470 81,895 -0.09(-5.77%)
Sep 09, 2020 1.540 1.595 1.500 1.560 69,519 +0.02(+1.30%)
Sep 08, 2020 1.476 1.550 1.449 1.540 69,953 +0.03(+1.98%)
Sep 04, 2020 1.530 1.570 1.430 1.510 144,900 -0.08(-5.03%)
Sep 03, 2020 1.620 1.650 1.510 1.590 120,781 -0.08(-4.79%)
Sep 02, 2020 1.660 1.700 1.590 1.670 215,963 +0.01(+0.60%)
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.