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

Cps Technologies (NQ: CPSH )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.460 1.500 1.430 1.470 38,261 +0.01(+0.68%)
Nov 21, 2024 1.420 1.470 1.390 1.460 66,394 +0.04(+2.82%)
Nov 20, 2024 1.430 1.440 1.400 1.420 19,001 -0.01(-0.35%)
Nov 19, 2024 1.420 1.450 1.390 1.425 58,124 +0.02(+1.06%)
Nov 18, 2024 1.400 1.470 1.400 1.410 113,404 +0.01(+0.71%)
Nov 15, 2024 1.400 1.440 1.400 1.400 34,788 +0.00(+0.00%)
Nov 14, 2024 1.440 1.440 1.400 1.400 14,718 -0.04(-2.78%)
Nov 13, 2024 1.430 1.450 1.400 1.440 42,091 -0.02(-1.37%)
Nov 12, 2024 1.430 1.460 1.420 1.460 86,451 +0.03(+2.10%)
Nov 11, 2024 1.430 1.466 1.430 1.430 89,042 -0.01(-0.69%)
Nov 08, 2024 1.470 1.480 1.430 1.440 118,871 -0.03(-2.04%)
Nov 07, 2024 1.440 1.520 1.425 1.470 81,029 +0.01(+0.68%)
Nov 06, 2024 1.450 1.530 1.430 1.460 126,388 -0.03(-2.01%)
Nov 05, 2024 1.470 1.560 1.460 1.490 97,658 -0.03(-1.97%)
Nov 04, 2024 1.540 1.560 1.460 1.520 114,364 -0.05(-3.18%)
Nov 01, 2024 1.530 1.630 1.460 1.570 479,792 -0.02(-1.26%)
Oct 31, 2024 1.670 1.740 1.520 1.590 10,825,114 +0.14(+9.66%)
Oct 30, 2024 1.450 1.475 1.420 1.450 2,028,439 +0.03(+2.11%)
Oct 29, 2024 1.410 1.440 1.410 1.420 5,634 -0.02(-1.39%)
Oct 28, 2024 1.430 1.445 1.390 1.440 21,388 +0.01(+1.05%)
Oct 25, 2024 1.390 1.440 1.390 1.425 15,185 +0.02(+1.06%)
Oct 24, 2024 1.400 1.450 1.390 1.410 31,695 -0.01(-0.46%)
Oct 23, 2024 1.420 1.440 1.410 1.417 16,799 -0.01(-0.42%)
Oct 22, 2024 1.420 1.440 1.420 1.423 3,634 -0.01(-0.45%)
Oct 21, 2024 1.400 1.429 1.400 1.429 4,323 +0.02(+1.35%)
Oct 18, 2024 1.410 1.420 1.400 1.410 8,104 -0.01(-0.70%)
Oct 17, 2024 1.410 1.430 1.400 1.420 4,500 -0.01(-0.70%)
Oct 16, 2024 1.394 1.430 1.381 1.430 16,274 +0.02(+1.45%)
Oct 15, 2024 1.390 1.410 1.380 1.409 3,550 +0.02(+1.40%)
Oct 14, 2024 1.400 1.410 1.380 1.390 6,515 -0.04(-2.80%)
Oct 11, 2024 1.420 1.480 1.406 1.430 37,135 +0.01(+0.70%)
Oct 10, 2024 1.450 1.450 1.420 1.420 7,431 -0.04(-2.74%)
Oct 09, 2024 1.500 1.500 1.400 1.460 13,397 -0.02(-1.35%)
Oct 08, 2024 1.540 1.540 1.440 1.480 24,547 -0.06(-3.90%)
Oct 07, 2024 1.400 1.610 1.380 1.540 37,368 +0.14(+9.99%)
Oct 04, 2024 1.400 1.415 1.400 1.400 3,576 -0.02(-1.40%)
Oct 03, 2024 1.400 1.420 1.400 1.420 3,705 +0.00(+0.00%)
Oct 02, 2024 1.400 1.420 1.380 1.420 12,522 +0.04(+2.54%)
Oct 01, 2024 1.440 1.440 1.380 1.385 4,291 -0.04(-2.48%)
Sep 30, 2024 1.400 1.450 1.380 1.420 7,274 +0.00(+0.00%)
Sep 27, 2024 1.415 1.444 1.400 1.420 10,288 +0.00(+0.00%)
Sep 26, 2024 1.430 1.440 1.400 1.420 3,321 -0.02(-1.39%)
Sep 25, 2024 1.420 1.453 1.400 1.440 10,283 +0.00(+0.00%)
Sep 24, 2024 1.370 1.490 1.330 1.440 63,715 +0.04(+2.86%)
Sep 23, 2024 1.400 1.480 1.320 1.400 27,656 -0.03(-2.10%)
Sep 20, 2024 1.400 1.430 1.390 1.430 10,399 +0.00(+0.00%)
Sep 19, 2024 1.390 1.430 1.370 1.430 13,738 +0.04(+2.88%)
Sep 18, 2024 1.390 1.440 1.380 1.390 17,493 +0.01(+0.72%)
Sep 17, 2024 1.440 1.449 1.360 1.380 91,373 +0.01(+1.10%)
Sep 16, 2024 1.370 1.400 1.343 1.365 35,537 -0.03(-2.15%)
Sep 13, 2024 1.340 1.400 1.310 1.395 50,101 +0.02(+1.82%)
Sep 12, 2024 1.310 1.370 1.290 1.370 28,493 +0.00(+0.00%)
Sep 11, 2024 1.340 1.370 1.320 1.370 7,554 +0.01(+0.74%)
Sep 10, 2024 1.330 1.380 1.300 1.360 4,850 +0.02(+1.49%)
Sep 09, 2024 1.300 1.360 1.300 1.340 14,193 +0.02(+1.52%)
Sep 06, 2024 1.340 1.360 1.300 1.320 6,889 -0.06(-4.35%)
Sep 05, 2024 1.360 1.387 1.356 1.380 13,614 +0.02(+1.47%)
Sep 04, 2024 1.360 1.380 1.300 1.360 33,552 +0.00(+0.33%)
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.