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 (%)
Dec 29, 2017
1.660
1.660
1.660
0
-0.11(-6.21%)
Dec 28, 2017
1.715
1.780
1.715
1.770
1,534
+0.04(+2.33%)
Dec 27, 2017
1.742
1.800
1.678
1.730
19,836
-0.01(-0.59%)
Dec 26, 2017
1.700
1.750
1.663
1.740
13,096
+0.07(+4.19%)
Dec 22, 2017
1.662
1.699
1.660
1.670
8,378
-0.03(-1.76%)
Dec 21, 2017
1.636
1.769
1.636
1.700
56,035
+0.06(+3.66%)
Dec 20, 2017
1.470
1.680
1.470
1.640
72,353
+0.19(+13.10%)
Dec 19, 2017
1.431
1.550
1.430
1.450
41,924
-0.05(-3.32%)
Dec 18, 2017
1.550
1.700
1.520
1.500
201,961
-0.00(-0.01%)
Dec 15, 2017
1.490
1.520
1.430
1.500
94,595
+0.03(+2.04%)
Dec 14, 2017
1.510
1.550
1.469
1.470
44,167
-0.01(-0.68%)
Dec 13, 2017
1.470
1.530
1.430
1.480
60,453
+0.05(+3.66%)
Dec 12, 2017
1.520
1.520
1.410
1.428
27,911
-0.09(-6.07%)
Dec 11, 2017
1.520
1.560
1.500
1.520
6,177
+0.06(+4.05%)
Dec 08, 2017
1.470
1.575
1.451
1.461
40,068
-0.03(-1.95%)
Dec 07, 2017
1.501
1.510
1.480
1.490
13,827
-0.06(-3.88%)
Dec 06, 2017
1.562
1.620
1.550
1.550
40,276
-0.09(-5.49%)
Dec 05, 2017
1.600
1.660
1.550
1.640
68,285
-0.02(-1.20%)
Dec 04, 2017
1.990
1.280
1.660
846,698
+0.38(+29.68%)
Dec 01, 2017
1.270
1.280
1.270
1.280
834
-0.07(-5.19%)
Nov 30, 2017
1.350
1.350
1.350
1.350
1,595
-0.02(-1.46%)
Nov 28, 2017
1.370
1.370
1.370
181
+0.05(+3.79%)
Nov 27, 2017
1.350
1.360
1.320
1.320
4,482
-0.04(-2.94%)
Nov 24, 2017
1.310
1.360
1.310
1.360
2,294
+0.00(+0.00%)
Nov 22, 2017
1.314
1.400
1.300
1.360
8,987
+0.05(+3.82%)
Nov 21, 2017
1.380
1.550
1.310
1.310
41,200
-0.06(-4.38%)
Nov 20, 2017
1.198
1.370
1.198
1.370
175,706
+0.18(+15.13%)
Nov 17, 2017
1.200
1.220
1.190
1.190
40,390
-0.03(-2.46%)
Nov 16, 2017
1.190
1.250
1.130
1.220
35,502
+0.03(+2.53%)
Nov 15, 2017
1.122
1.263
1.120
1.190
38,316
+0.05(+4.38%)
Nov 14, 2017
1.180
1.190
1.140
1.140
34,506
-0.04(-3.39%)
Nov 13, 2017
1.150
1.190
1.140
1.180
16,193
+0.04(+3.51%)
Nov 10, 2017
1.138
1.240
1.126
1.140
43,925
+0.01(+0.88%)
Nov 09, 2017
1.140
1.170
1.100
1.130
60,947
-0.04(-3.41%)
Nov 08, 2017
1.170
1.270
1.150
1.170
112,050
-0.00(-0.01%)
Nov 07, 2017
1.160
1.180
1.160
1.170
89,091
-0.01(-0.85%)
Nov 06, 2017
1.200
1.200
1.160
1.180
21,184
-0.02(-1.67%)
Nov 03, 2017
1.178
1.200
1.175
1.200
78,215
+0.03(+2.56%)
Nov 02, 2017
1.200
1.300
1.150
1.170
433,048
+0.05(+4.46%)
Nov 01, 2017
1.110
1.136
1.100
1.120
33,319
-0.04(-3.44%)
Oct 31, 2017
1.120
1.170
1.116
1.160
12,478
+0.04(+3.56%)
Oct 30, 2017
1.190
1.190
1.080
1.120
77,293
-0.04(-3.45%)
Oct 27, 2017
1.199
1.250
1.081
1.160
284,456
-0.01(-0.85%)
Oct 26, 2017
1.196
1.196
1.160
1.170
23,142
-0.03(-2.26%)
Oct 25, 2017
1.178
1.200
1.175
1.197
14,975
-0.00(-0.17%)
Oct 24, 2017
1.160
1.199
1.154
1.199
1,540
+0.03(+2.48%)
Oct 23, 2017
1.140
1.200
1.140
1.170
15,635
+0.06(+5.41%)
Oct 20, 2017
1.140
1.160
1.100
1.110
10,969
-0.02(-1.77%)
Oct 19, 2017
1.100
1.150
1.090
1.130
28,417
+0.02(+1.80%)
Oct 18, 2017
1.090
1.130
1.090
1.110
19,435
-0.00(-0.45%)
Oct 17, 2017
1.140
1.163
1.115
1.115
26,648
-0.01(-1.33%)
Oct 16, 2017
1.110
1.140
1.090
1.130
16,804
+0.04(+3.67%)
Oct 13, 2017
1.080
1.150
1.080
1.090
40,997
-0.01(-0.91%)
Oct 12, 2017
1.090
1.200
1.075
1.100
48,189
+0.05(+4.76%)
Oct 11, 2017
1.080
1.120
1.040
1.050
35,848
-0.03(-2.79%)
Oct 10, 2017
1.100
1.140
1.080
1.080
39,361
-0.01(-0.91%)
Oct 09, 2017
1.110
1.140
1.070
1.090
40,006
-0.04(-3.54%)
Oct 06, 2017
1.110
1.150
1.100
1.130
37,593
+0.02(+1.80%)
Oct 05, 2017
1.090
1.540
1.090
1.110
486,167
+0.00(+0.00%)
Oct 04, 2017
1.090
1.110
1.090
1.110
963
+0.01(+0.91%)
Oct 03, 2017
1.120
1.160
1.090
1.100
1,694
-0.04(-3.51%)
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
.