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
)
1.715
+0.005 (+0.29%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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 (%)
Sep 30, 2016
1.500
1.540
1.431
1.500
77,615
+0.00(+0.00%)
Sep 29, 2016
1.500
1.500
1.500
1.500
309
+0.01(+0.67%)
Sep 28, 2016
1.550
1.650
1.450
1.490
11,659
-0.10(-6.29%)
Sep 27, 2016
1.560
1.590
1.540
1.590
536
-0.04(-2.45%)
Sep 26, 2016
1.610
1.650
1.440
1.630
6,360
-0.01(-0.61%)
Sep 23, 2016
1.600
1.640
1.470
1.640
2,287
+0.10(+6.49%)
Sep 22, 2016
1.520
1.540
1.520
1.540
3,401
+0.00(+0.00%)
Sep 21, 2016
1.590
1.680
1.500
1.540
75,961
-0.04(-2.53%)
Sep 20, 2016
1.560
1.600
1.410
1.580
50,162
+0.00(+0.00%)
Sep 19, 2016
1.450
1.580
1.450
1.580
25,429
+0.05(+3.27%)
Sep 16, 2016
1.500
1.590
1.400
1.530
66,426
-0.01(-0.65%)
Sep 15, 2016
1.430
1.580
1.330
1.540
81,901
+0.12(+8.45%)
Sep 14, 2016
1.530
1.620
1.400
1.420
28,160
-0.12(-7.79%)
Sep 13, 2016
1.500
1.550
1.400
1.540
44,161
+0.04(+2.67%)
Sep 12, 2016
1.490
1.500
1.340
1.500
32,534
+0.01(+0.67%)
Sep 09, 2016
1.490
1.500
1.399
1.490
13,217
+0.03(+2.05%)
Sep 08, 2016
1.390
1.460
1.280
1.460
23,718
+0.10(+7.35%)
Sep 07, 2016
1.410
1.460
1.360
1.360
16,699
-0.04(-2.86%)
Sep 06, 2016
1.400
1.440
1.330
1.400
26,985
+0.01(+0.72%)
Sep 02, 2016
1.400
1.390
1.390
1.390
18,000
-0.06(-4.14%)
Sep 01, 2016
1.430
1.520
1.390
1.450
17,930
-0.03(-2.03%)
Aug 31, 2016
1.430
1.480
1.390
1.480
50,121
+0.03(+2.07%)
Aug 30, 2016
1.450
1.500
1.290
1.450
72,832
-0.01(-0.68%)
Aug 29, 2016
1.490
1.540
1.350
1.460
59,390
-0.09(-5.81%)
Aug 26, 2016
1.600
1.670
1.520
1.550
91,097
-0.02(-1.27%)
Aug 25, 2016
1.390
1.739
1.380
1.570
260,891
+0.20(+14.60%)
Aug 24, 2016
1.265
1.390
1.250
1.370
46,123
+0.09(+7.03%)
Aug 23, 2016
1.350
1.420
1.230
1.280
70,849
-0.07(-5.19%)
Aug 22, 2016
1.380
1.390
1.350
1.350
8,901
-0.07(-4.93%)
Aug 19, 2016
1.440
1.440
1.400
1.420
9,609
+0.02(+1.43%)
Aug 18, 2016
1.415
1.441
1.400
1.400
9,087
+0.00(+0.00%)
Aug 17, 2016
1.380
1.400
1.380
1.400
10,233
+0.04(+2.94%)
Aug 16, 2016
1.367
1.430
1.360
1.360
860
-0.04(-2.86%)
Aug 15, 2016
1.400
1.442
1.400
1.400
1,111
-0.04(-2.85%)
Aug 12, 2016
1.400
1.530
1.400
1.441
47,763
+0.04(+2.93%)
Aug 11, 2016
1.440
1.440
1.350
1.400
47,104
-0.02(-1.41%)
Aug 10, 2016
1.490
1.590
1.420
1.420
25,170
-0.04(-2.74%)
Aug 09, 2016
1.400
1.460
1.280
1.460
27,176
+0.06(+4.29%)
Aug 08, 2016
1.390
1.450
1.390
1.400
11,646
-0.09(-6.04%)
Aug 05, 2016
1.600
1.660
1.401
1.490
93,754
-0.15(-9.15%)
Aug 04, 2016
1.720
1.770
1.608
1.640
60,219
-0.20(-10.87%)
Aug 03, 2016
1.710
1.950
1.630
1.840
109,442
+0.18(+10.87%)
Aug 02, 2016
1.650
1.661
1.650
1.660
621
-0.05(-2.95%)
Aug 01, 2016
1.700
1.710
1.631
1.710
7,386
-0.04(-2.29%)
Jul 29, 2016
1.870
1.870
1.750
1.750
20,041
-0.01(-0.57%)
Jul 28, 2016
1.700
1.859
1.700
1.760
2,321
-0.13(-6.87%)
Jul 27, 2016
1.980
1.980
1.750
1.890
6,395
-0.08(-4.07%)
Jul 26, 2016
1.635
1.980
1.620
1.970
28,499
+0.32(+19.39%)
Jul 25, 2016
1.780
2.390
1.620
1.650
226,703
-0.04(-2.37%)
Jul 22, 2016
1.746
1.746
1.690
1.690
488
+0.02(+1.19%)
Jul 19, 2016
1.700
1.670
1.670
1.670
17
-0.08(-4.57%)
Jul 18, 2016
1.715
1.750
1.680
1.750
2,033
+0.08(+5.06%)
Jul 14, 2016
1.660
1.666
1.666
1.666
1
-0.05(-3.15%)
Jul 13, 2016
1.740
1.740
1.640
1.720
3,100
+0.01(+0.87%)
Jul 11, 2016
1.690
1.705
1.705
1.705
3,100
+0.09(+5.90%)
Jul 08, 2016
1.610
1.610
1.610
1.610
100
+0.05(+3.32%)
Jul 07, 2016
1.463
1.558
1.463
1.558
200
-0.04(-2.61%)
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
.