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 (%)
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%)
Oct 02, 2017
1.080
1.140
1.080
1.140
17,908
+0.05(+4.59%)
Sep 29, 2017
1.100
1.140
1.080
1.090
8,370
-0.03(-3.06%)
Sep 28, 2017
1.190
1.190
1.050
1.124
43,163
-0.05(-3.90%)
Sep 27, 2017
1.150
1.170
1.150
1.170
22,931
+0.04(+3.54%)
Sep 26, 2017
1.180
1.180
1.130
1.130
2,041
-0.02(-1.74%)
Sep 25, 2017
1.190
1.190
1.140
1.150
5,507
-0.05(-4.17%)
Sep 22, 2017
1.170
1.200
1.170
1.200
986
+0.02(+1.69%)
Sep 21, 2017
1.200
1.200
1.160
1.180
14,440
-0.06(-4.84%)
Sep 20, 2017
1.200
1.240
1.150
1.240
1,310
+0.04(+3.33%)
Sep 19, 2017
1.130
1.200
1.130
1.200
6,432
+0.00(+0.05%)
Sep 18, 2017
1.190
1.200
1.141
1.199
6,949
-0.00(-0.05%)
Sep 15, 2017
1.190
1.200
1.190
1.200
1,326
+0.03(+2.56%)
Sep 14, 2017
1.130
1.200
1.130
1.170
45,070
+0.03(+2.63%)
Sep 13, 2017
1.130
1.190
1.100
1.140
22,282
-0.01(-0.87%)
Sep 12, 2017
1.120
1.210
1.120
1.150
15,804
-0.01(-0.86%)
Sep 11, 2017
1.140
1.210
1.110
1.160
5,739
-0.04(-3.33%)
Sep 08, 2017
1.110
1.220
1.110
1.200
5,702
+0.06(+5.26%)
Sep 07, 2017
1.100
1.150
1.060
1.140
26,691
+0.04(+3.64%)
Sep 06, 2017
1.098
1.150
1.080
1.100
11,956
+0.01(+0.92%)
Sep 05, 2017
1.100
1.133
1.080
1.090
29,084
-0.03(-2.68%)
Aug 31, 2017
1.120
1.120
1.120
0
-0.10(-8.20%)
Aug 30, 2017
1.170
1.230
1.120
1.220
549
+0.12(+10.91%)
Aug 29, 2017
1.170
1.200
1.090
1.100
26,265
-0.06(-5.17%)
Aug 28, 2017
1.210
1.210
1.160
1.160
16,535
-0.04(-3.20%)
Aug 25, 2017
1.200
1.200
1.198
1.198
5,264
-0.02(-1.25%)
Aug 24, 2017
1.220
1.220
1.214
1.214
480
+0.01(+1.13%)
Aug 23, 2017
1.219
1.219
1.200
1.200
7,008
+0.01(+0.83%)
Aug 22, 2017
1.190
1.190
1.190
1.190
2,004
+0.04(+3.49%)
Aug 21, 2017
1.150
1.150
1.125
1.150
1,498
-0.07(-5.74%)
Aug 18, 2017
1.140
1.220
1.140
1.220
408
+0.04(+3.39%)
Aug 17, 2017
1.200
1.240
1.170
1.180
4,144
+0.00(+0.00%)
Aug 16, 2017
1.270
1.300
1.180
1.180
18,340
+0.00(+0.00%)
Aug 15, 2017
1.290
1.290
1.170
1.180
15,063
-0.10(-7.81%)
Aug 14, 2017
1.250
1.280
1.250
1.280
1,059
+0.04(+3.23%)
Aug 11, 2017
1.250
1.250
1.230
1.240
1,160
+0.01(+0.81%)
Aug 10, 2017
1.240
1.270
1.230
1.230
10,668
-0.04(-3.15%)
Aug 09, 2017
1.270
1.300
1.250
1.270
13,788
+0.02(+1.55%)
Aug 08, 2017
1.300
1.300
1.251
1.251
2,888
-0.04(-3.05%)
Aug 07, 2017
1.260
1.290
1.260
1.290
900
-0.01(-0.77%)
Aug 04, 2017
1.280
1.306
1.280
1.300
2,655
+0.04(+3.17%)
Aug 03, 2017
1.285
1.400
1.260
1.260
25,598
-0.08(-5.97%)
Aug 02, 2017
1.263
1.340
1.263
1.340
1,089
+0.04(+3.08%)
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
.