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

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
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 (%)
Dec 31, 2020 2.780 2.780 2.780 1,526,623 -0.27(-8.85%)
Dec 30, 2020 2.820 3.400 2.710 3.050 1,526,623 +0.29(+10.51%)
Dec 29, 2020 2.510 2.900 2.500 2.760 568,616 +0.29(+11.74%)
Dec 28, 2020 2.330 2.560 2.330 2.470 282,579 +0.18(+7.86%)
Dec 24, 2020 2.490 2.650 2.260 2.290 187,300 -0.25(-9.84%)
Dec 23, 2020 2.650 2.710 2.480 2.540 194,946 -0.16(-5.93%)
Dec 22, 2020 2.350 2.740 2.320 2.700 649,737 +0.34(+14.41%)
Dec 21, 2020 2.280 2.390 2.250 2.360 64,197 +0.07(+3.06%)
Dec 18, 2020 2.330 2.410 2.290 2.290 53,000 -0.04(-1.72%)
Dec 17, 2020 2.350 2.470 2.330 2.330 36,981 -0.06(-2.51%)
Dec 16, 2020 2.250 2.450 2.180 2.390 112,721 +0.10(+4.37%)
Dec 15, 2020 2.290 2.390 2.150 2.290 253,969 +0.00(+0.00%)
Dec 14, 2020 2.260 2.350 2.250 2.290 77,418 +0.03(+1.33%)
Dec 11, 2020 2.310 2.429 2.260 2.260 98,300 -0.13(-5.44%)
Dec 10, 2020 2.310 2.420 2.210 2.390 208,430 +0.07(+3.02%)
Dec 09, 2020 2.380 2.460 2.260 2.320 148,666 -0.10(-4.13%)
Dec 08, 2020 2.600 2.610 2.400 2.420 283,384 -0.10(-3.97%)
Dec 07, 2020 2.350 2.585 2.350 2.520 514,728 +0.23(+10.04%)
Dec 04, 2020 2.160 2.391 2.120 2.290 211,300 +0.11(+5.05%)
Dec 03, 2020 2.220 2.260 2.131 2.180 120,014 -0.03(-1.36%)
Dec 02, 2020 2.100 2.240 2.060 2.210 130,056 +0.06(+2.79%)
Dec 01, 2020 2.200 2.330 2.140 2.150 162,908 -0.03(-1.38%)
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%)
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.