Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cps Technologies
(NQ:
CPSH
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
3.810
3.960
3.630
3.780
117,474
-0.07(-1.82%)
Nov 29, 2021
3.970
3.985
3.800
3.850
127,953
-0.12(-3.02%)
Nov 26, 2021
3.930
4.000
3.850
3.970
79,413
-0.09(-2.22%)
Nov 24, 2021
4.020
4.140
3.850
4.060
96,170
-0.06(-1.46%)
Nov 23, 2021
4.090
4.180
3.980
4.120
115,254
+0.03(+0.73%)
Nov 22, 2021
4.350
4.380
3.930
4.090
236,002
-0.28(-6.41%)
Nov 19, 2021
4.510
4.620
4.350
4.370
118,687
-0.13(-2.89%)
Nov 18, 2021
4.740
4.536
4.480
4.500
170,148
-0.21(-4.46%)
Nov 17, 2021
4.880
4.960
4.660
4.710
153,766
-0.24(-4.85%)
Nov 16, 2021
4.830
5.010
4.800
4.950
131,288
+0.09(+1.85%)
Nov 15, 2021
4.980
4.988
4.770
4.860
133,893
-0.12(-2.41%)
Nov 12, 2021
5.010
5.095
4.950
4.980
63,671
-0.07(-1.39%)
Nov 11, 2021
4.910
5.196
4.910
5.050
120,452
+0.18(+3.70%)
Nov 10, 2021
5.150
4.830
4.870
160,505
-0.35(-6.70%)
Nov 09, 2021
5.720
5.720
5.130
5.220
249,071
-0.50(-8.74%)
Nov 08, 2021
5.250
5.890
5.221
5.720
303,832
+0.50(+9.58%)
Nov 05, 2021
5.510
5.550
5.130
5.220
170,105
-0.25(-4.57%)
Nov 04, 2021
5.680
5.950
5.340
5.470
355,825
-0.14(-2.50%)
Nov 03, 2021
5.040
6.450
4.935
5.610
1,614,201
+0.57(+11.31%)
Nov 02, 2021
5.070
5.160
4.890
5.040
137,992
-0.06(-1.18%)
Nov 01, 2021
5.090
5.190
4.880
5.100
168,275
+0.09(+1.80%)
Oct 29, 2021
4.560
5.250
4.560
5.010
378,735
+0.44(+9.63%)
Oct 28, 2021
4.570
4.680
4.460
4.570
247,620
-0.16(-3.38%)
Oct 27, 2021
4.710
4.900
4.685
4.730
85,081
-0.01(-0.21%)
Oct 26, 2021
4.890
4.740
109,097
-0.08(-1.66%)
Oct 25, 2021
4.720
4.970
4.720
4.820
88,814
+0.07(+1.47%)
Oct 22, 2021
4.870
4.660
4.750
141,184
-0.22(-4.43%)
Oct 21, 2021
4.850
5.000
4.830
4.970
64,377
+0.14(+2.90%)
Oct 20, 2021
4.980
5.038
4.817
4.830
105,080
-0.11(-2.23%)
Oct 19, 2021
4.850
5.070
4.840
4.940
58,827
+0.09(+1.86%)
Oct 18, 2021
4.930
5.040
4.810
4.850
99,559
-0.15(-3.00%)
Oct 15, 2021
5.270
5.375
4.990
5.000
88,208
-0.23(-4.40%)
Oct 14, 2021
5.240
5.370
5.100
5.230
150,354
+0.05(+0.97%)
Oct 13, 2021
4.930
5.310
4.920
5.180
134,449
+0.26(+5.28%)
Oct 12, 2021
4.830
4.970
4.769
4.920
65,692
+0.13(+2.71%)
Oct 11, 2021
4.910
4.950
4.760
4.790
69,796
-0.09(-1.84%)
Oct 08, 2021
5.030
5.032
4.810
4.880
64,448
-0.11(-2.20%)
Oct 07, 2021
4.710
5.090
4.710
4.990
105,283
+0.31(+6.62%)
Oct 06, 2021
4.750
4.900
4.612
4.680
87,265
-0.17(-3.51%)
Oct 05, 2021
4.800
5.104
4.790
4.850
92,788
+0.08(+1.68%)
Oct 04, 2021
4.900
4.910
4.700
4.770
116,505
-0.17(-3.44%)
Oct 01, 2021
4.970
5.040
4.820
4.940
72,009
-0.03(-0.60%)
Sep 30, 2021
4.940
5.100
4.900
4.970
95,706
+0.01(+0.20%)
Sep 29, 2021
5.060
5.090
4.820
4.960
132,888
-0.03(-0.60%)
Sep 28, 2021
5.260
5.350
4.935
4.990
160,597
-0.32(-6.03%)
Sep 27, 2021
5.250
5.490
5.170
5.310
111,421
+0.08(+1.53%)
Sep 24, 2021
5.240
5.400
5.125
5.230
73,836
-0.01(-0.19%)
Sep 23, 2021
5.360
5.400
5.200
5.240
95,360
-0.11(-2.06%)
Sep 22, 2021
5.020
5.930
4.951
5.350
352,957
+0.43(+8.74%)
Sep 21, 2021
5.110
5.150
4.850
4.920
196,421
-0.22(-4.28%)
Sep 20, 2021
5.210
5.320
5.000
5.140
195,337
-0.28(-5.17%)
Sep 17, 2021
5.390
5.570
5.360
5.420
102,682
+0.03(+0.56%)
Sep 16, 2021
5.600
5.600
5.330
5.390
145,921
-0.21(-3.75%)
Sep 15, 2021
5.520
5.610
5.450
5.600
66,459
+0.01(+0.18%)
Sep 14, 2021
5.920
5.934
5.440
5.590
112,207
-0.39(-6.52%)
Sep 13, 2021
5.900
6.060
5.610
5.980
109,273
+0.13(+2.22%)
Sep 10, 2021
6.040
6.100
5.805
5.850
87,975
-0.23(-3.78%)
Sep 09, 2021
5.750
6.110
5.650
6.080
137,092
+0.50(+8.96%)
Sep 08, 2021
5.910
5.960
5.560
5.580
194,440
-0.38(-6.38%)
Sep 07, 2021
6.110
6.210
5.895
5.960
117,251
-0.22(-3.56%)
Sep 03, 2021
6.020
6.230
5.940
6.180
105,383
+0.10(+1.64%)
Sep 02, 2021
5.940
6.100
5.880
6.080
109,635
+0.14(+2.36%)
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
.