Cps Technologies (NQ: CPSH )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.730 1.850 1.700 1.850 21,885 +0.13(+7.56%)
Jun 20, 2024 1.680 1.760 1.660 1.720 25,802 -0.01(-0.58%)
Jun 18, 2024 1.700 1.750 1.670 1.730 40,112 +0.02(+1.17%)
Jun 17, 2024 1.700 1.740 1.700 1.710 17,553 +0.00(+0.13%)
Jun 14, 2024 1.700 1.710 1.700 1.708 3,085 -0.04(-2.41%)
Jun 13, 2024 1.698 1.750 1.690 1.750 25,295 +0.03(+2.04%)
Jun 12, 2024 1.720 1.730 1.700 1.715 21,969 -0.03(-2.00%)
Jun 11, 2024 1.700 1.750 1.700 1.750 11,248 +0.03(+1.74%)
Jun 10, 2024 1.690 1.730 1.690 1.720 21,010 +0.00(+0.29%)
Jun 07, 2024 1.680 1.715 1.680 1.715 4,388 +0.01(+0.29%)
Jun 06, 2024 1.740 1.750 1.710 1.710 9,567 -0.06(-3.39%)
Jun 05, 2024 1.690 1.775 1.670 1.770 28,202 +0.07(+4.12%)
Jun 04, 2024 1.740 1.760 1.680 1.700 27,091 -0.04(-2.30%)
Jun 03, 2024 1.730 1.746 1.720 1.740 12,137 +0.01(+0.58%)
May 31, 2024 1.730 1.750 1.730 1.730 9,083 +0.00(+0.00%)
May 30, 2024 1.740 1.768 1.730 1.730 4,212 -0.05(-2.81%)
May 29, 2024 1.720 1.800 1.720 1.780 32,166 +0.03(+1.71%)
May 28, 2024 1.690 1.775 1.690 1.750 17,914 -0.03(-1.69%)
May 24, 2024 1.708 1.810 1.700 1.780 29,153 +0.05(+3.13%)
May 23, 2024 1.700 1.750 1.700 1.726 13,172 +0.02(+0.94%)
May 22, 2024 1.750 1.750 1.710 1.710 5,532 -0.04(-2.29%)
May 21, 2024 1.760 1.760 1.720 1.750 12,109 +0.00(+0.23%)
May 20, 2024 1.740 1.755 1.730 1.746 3,353 -0.00(-0.23%)
May 17, 2024 1.730 1.780 1.707 1.750 17,429 +0.01(+0.57%)
May 16, 2024 1.680 1.790 1.680 1.740 13,064 +0.03(+1.75%)
May 15, 2024 1.740 1.780 1.680 1.710 29,863 -0.02(-1.16%)
May 14, 2024 1.710 1.790 1.710 1.730 21,945 -0.01(-0.57%)
May 13, 2024 1.760 1.830 1.726 1.740 7,448 -0.01(-0.59%)
May 10, 2024 1.780 1.790 1.730 1.750 4,613 -0.06(-3.12%)
May 09, 2024 1.840 1.850 1.781 1.807 9,956 -0.04(-2.35%)
May 08, 2024 1.740 1.850 1.740 1.850 4,646 +0.08(+4.52%)
May 07, 2024 1.720 1.790 1.680 1.770 14,350 +0.03(+1.72%)
May 06, 2024 1.680 1.800 1.680 1.740 13,348 +0.01(+0.58%)
May 03, 2024 1.690 1.730 1.653 1.730 23,837 +0.06(+3.59%)
May 02, 2024 1.750 1.760 1.630 1.670 60,946 -0.11(-6.18%)
May 01, 2024 1.770 1.789 1.770 1.780 5,834 -0.02(-0.90%)
Apr 30, 2024 1.800 1.820 1.790 1.796 5,612 -0.00(-0.22%)
Apr 29, 2024 1.810 1.830 1.760 1.800 9,769 +0.03(+1.69%)
Apr 26, 2024 1.760 1.810 1.760 1.770 5,145 +0.00(+0.00%)
Apr 25, 2024 1.760 1.830 1.760 1.770 13,749 -0.01(-0.56%)
Apr 24, 2024 1.770 1.790 1.770 1.780 1,554 +0.01(+0.56%)
Apr 23, 2024 1.782 1.796 1.760 1.770 4,620 -0.01(-0.56%)
Apr 22, 2024 1.800 1.810 1.760 1.780 8,232 -0.04(-2.20%)
Apr 19, 2024 1.780 1.870 1.750 1.820 23,417 +0.03(+1.68%)
Apr 18, 2024 1.840 1.850 1.760 1.790 23,683 +0.05(+2.87%)
Apr 17, 2024 1.720 1.760 1.710 1.740 39,836 +0.02(+1.16%)
Apr 16, 2024 1.730 1.745 1.710 1.720 21,418 -0.03(-1.71%)
Apr 15, 2024 1.750 1.760 1.730 1.750 40,780 -0.01(-0.57%)
Apr 12, 2024 1.760 1.775 1.750 1.760 8,526 -0.04(-2.22%)
Apr 11, 2024 1.830 1.830 1.790 1.800 7,269 -0.03(-1.64%)
Apr 10, 2024 1.760 1.870 1.750 1.830 15,747 +0.07(+3.98%)
Apr 09, 2024 1.760 1.800 1.750 1.760 21,462 -0.03(-1.68%)
Apr 08, 2024 1.780 1.810 1.780 1.790 21,938 -0.01(-0.56%)
Apr 05, 2024 1.800 1.850 1.780 1.800 37,429 -0.03(-1.64%)
Apr 04, 2024 1.810 1.840 1.800 1.830 13,247 +0.02(+1.10%)
Apr 03, 2024 1.780 1.850 1.750 1.810 85,061 -0.02(-1.09%)
Apr 02, 2024 1.780 1.860 1.780 1.830 32,274 +0.05(+2.81%)
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.