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 (%)
Oct 31, 2018
1.250
1.290
1.250
1.290
1,458
+0.04(+3.20%)
Oct 30, 2018
1.250
1.250
1.250
117
+0.00(+0.00%)
Oct 29, 2018
1.250
1.250
1.250
1.250
425
+0.00(+0.00%)
Oct 26, 2018
1.250
1.300
1.250
1.250
2,600
-0.01(-0.79%)
Oct 25, 2018
1.300
1.300
1.260
1.260
646
-0.03(-2.33%)
Oct 24, 2018
1.280
1.290
1.280
1.290
5,269
-0.02(-1.53%)
Oct 23, 2018
1.310
1.310
1.250
1.310
6,119
+0.01(+0.77%)
Oct 22, 2018
1.300
1.300
1.300
117
+0.00(+0.00%)
Oct 19, 2018
1.280
1.300
1.250
1.300
3,800
+0.05(+4.00%)
Oct 18, 2018
1.350
1.380
1.250
1.250
2,339
-0.05(-3.85%)
Oct 17, 2018
1.310
1.390
1.300
1.300
5,147
-0.01(-0.76%)
Oct 16, 2018
1.370
1.400
1.310
1.310
8,064
-0.07(-5.07%)
Oct 15, 2018
1.290
1.380
1.290
1.380
2,219
+0.06(+4.55%)
Oct 12, 2018
1.260
1.320
1.250
1.320
9,300
+0.00(+0.00%)
Oct 11, 2018
1.310
1.320
1.310
1.320
6,745
+0.02(+1.54%)
Oct 10, 2018
1.380
1.433
1.250
1.300
22,802
-0.08(-5.80%)
Oct 09, 2018
1.400
1.450
1.380
1.380
4,109
-0.07(-4.83%)
Oct 08, 2018
1.450
1.450
1.450
1.450
685
+0.05(+3.57%)
Oct 05, 2018
1.440
1.440
1.400
1.400
7,100
-0.05(-3.12%)
Oct 04, 2018
1.410
1.445
1.410
1.445
1,743
+0.04(+2.48%)
Oct 03, 2018
1.433
1.447
1.410
1.410
8,559
-0.03(-2.08%)
Oct 02, 2018
1.440
1.450
1.360
1.440
10,736
+0.03(+2.13%)
Oct 01, 2018
1.430
1.497
1.410
1.410
7,394
-0.04(-2.76%)
Sep 28, 2018
1.510
1.510
1.450
1.450
16,000
-0.05(-3.30%)
Sep 27, 2018
1.520
1.520
1.450
1.500
10,398
-0.02(-1.35%)
Sep 26, 2018
1.470
1.520
1.460
1.520
9,854
+0.06(+4.11%)
Sep 25, 2018
1.520
1.521
1.460
1.460
3,172
+0.01(+0.68%)
Sep 24, 2018
1.451
1.500
1.450
1.450
3,042
-0.09(-5.84%)
Sep 21, 2018
1.500
1.540
1.500
1.540
3,300
+0.04(+2.67%)
Sep 20, 2018
1.510
1.510
1.459
1.500
24,768
+0.00(+0.00%)
Sep 19, 2018
1.510
1.540
1.490
1.500
10,782
-0.05(-3.16%)
Sep 18, 2018
1.580
1.580
1.500
1.549
6,792
+0.04(+2.58%)
Sep 17, 2018
1.680
1.680
1.490
1.510
32,292
-0.17(-10.12%)
Sep 14, 2018
1.750
1.850
1.645
1.680
83,600
+0.03(+1.82%)
Sep 13, 2018
1.560
1.650
1.560
1.650
4,198
+0.10(+6.45%)
Sep 12, 2018
1.550
1.610
1.520
1.550
3,443
-0.01(-0.64%)
Sep 11, 2018
1.560
1.580
1.550
1.560
3,616
+0.01(+0.65%)
Sep 10, 2018
1.550
1.550
1.550
1.550
251
-0.04(-2.52%)
Sep 07, 2018
1.590
1.590
1.590
40
+0.00(+0.00%)
Sep 06, 2018
1.580
1.590
1.580
1.590
1,418
-0.04(-2.45%)
Sep 05, 2018
1.630
1.630
1.630
231
+0.00(+0.00%)
Sep 04, 2018
1.590
1.630
1.565
1.630
1,708
-0.04(-2.29%)
Aug 31, 2018
1.668
1.668
1.668
0
+0.03(+1.72%)
Aug 30, 2018
1.650
1.670
1.460
1.640
24,625
-0.01(-0.55%)
Aug 29, 2018
1.510
1.650
1.510
1.649
46,631
+0.19(+12.95%)
Aug 28, 2018
1.500
1.570
1.460
1.460
3,682
-0.02(-1.35%)
Aug 27, 2018
1.438
1.500
1.421
1.480
7,296
+0.07(+4.96%)
Aug 24, 2018
1.450
1.450
1.410
1.410
10,300
-0.04(-2.76%)
Aug 23, 2018
1.500
1.500
1.450
1.450
14,809
-0.05(-3.33%)
Aug 22, 2018
1.490
1.520
1.450
1.500
3,778
-0.02(-1.25%)
Aug 21, 2018
1.539
1.540
1.440
1.519
5,924
+0.02(+1.27%)
Aug 20, 2018
1.501
1.501
1.500
1.500
661
+0.00(+0.00%)
Aug 17, 2018
1.520
1.570
1.480
1.500
32,400
-0.02(-1.32%)
Aug 16, 2018
1.510
1.529
1.510
1.520
8,559
+0.01(+0.66%)
Aug 15, 2018
1.600
1.600
1.510
1.510
4,995
-0.09(-5.63%)
Aug 14, 2018
1.580
1.600
1.550
1.600
7,970
+0.03(+1.91%)
Aug 13, 2018
1.630
1.630
1.570
1.570
26,004
+0.02(+1.29%)
Aug 10, 2018
1.570
1.590
1.550
1.550
8,000
-0.04(-2.64%)
Aug 09, 2018
1.620
1.620
1.592
1.592
13,201
+0.02(+1.34%)
Aug 08, 2018
1.571
1.571
1.571
1.571
3,157
+0.00(+0.06%)
Aug 07, 2018
1.581
1.581
1.570
1.570
3,518
-0.02(-1.26%)
Aug 06, 2018
1.648
1.677
1.579
1.590
4,170
-0.08(-4.79%)
Aug 03, 2018
1.650
1.690
1.570
1.670
11,600
+0.02(+1.21%)
Aug 02, 2018
1.550
1.709
1.515
1.650
103,326
+0.14(+9.27%)
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
.