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
)
1.710
-0.060 (-3.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 29, 2019
1.650
1.692
1.540
1.540
16,600
-0.16(-9.41%)
Mar 28, 2019
1.610
1.850
1.580
1.700
155,077
+0.11(+6.92%)
Mar 27, 2019
1.560
1.590
1.551
1.590
11,145
+0.03(+1.92%)
Mar 26, 2019
1.550
1.560
1.550
1.560
16,378
+0.00(+0.00%)
Mar 25, 2019
1.520
1.570
1.520
1.560
7,287
+0.02(+1.29%)
Mar 22, 2019
1.600
1.650
1.540
1.540
22,200
+0.04(+2.67%)
Mar 21, 2019
1.490
1.541
1.490
1.500
9,454
-0.04(-2.60%)
Mar 20, 2019
1.496
1.547
1.496
1.540
26,800
-0.02(-1.28%)
Mar 19, 2019
1.560
1.600
1.560
1.560
9,088
-0.00(-0.20%)
Mar 18, 2019
1.570
1.570
1.490
1.563
11,529
-0.04(-2.30%)
Mar 15, 2019
1.490
1.669
1.410
1.600
123,800
+0.14(+9.59%)
Mar 14, 2019
1.430
1.490
1.400
1.460
86,914
+0.01(+0.69%)
Mar 13, 2019
1.440
1.480
1.430
1.450
10,759
+0.05(+3.57%)
Mar 12, 2019
1.470
1.470
1.400
1.400
7,447
-0.03(-2.10%)
Mar 11, 2019
1.400
1.500
1.400
1.430
26,979
+0.01(+0.45%)
Mar 08, 2019
1.471
1.560
1.400
1.424
37,200
-0.04(-2.49%)
Mar 07, 2019
1.500
1.500
1.460
1.460
12,375
-0.03(-1.87%)
Mar 06, 2019
1.550
1.720
1.450
1.488
130,168
-0.04(-2.76%)
Mar 05, 2019
1.510
1.543
1.470
1.530
15,623
+0.03(+2.00%)
Mar 04, 2019
1.500
1.501
1.475
1.500
29,108
+0.00(+0.00%)
Mar 01, 2019
1.450
1.500
1.430
1.500
18,000
-0.02(-1.16%)
Feb 28, 2019
1.590
1.590
1.474
1.518
8,339
-0.03(-2.09%)
Feb 27, 2019
1.530
1.550
1.530
1.550
8,595
+0.04(+2.65%)
Feb 26, 2019
1.510
1.530
1.510
1.510
4,347
+0.04(+2.71%)
Feb 25, 2019
1.553
1.553
1.470
1.470
22,581
-0.08(-5.15%)
Feb 22, 2019
1.600
1.600
1.500
1.550
9,900
-0.05(-3.13%)
Feb 21, 2019
1.690
1.690
1.470
1.600
10,562
+0.06(+3.90%)
Feb 20, 2019
1.490
1.792
1.470
1.540
79,778
+0.07(+4.77%)
Feb 19, 2019
1.410
1.470
1.380
1.470
16,069
+0.07(+4.99%)
Feb 15, 2019
1.400
1.480
1.380
1.400
51,900
-0.01(-0.71%)
Feb 14, 2019
1.340
1.420
1.330
1.410
2,821
-0.00(-0.23%)
Feb 13, 2019
1.347
1.413
1.345
1.413
1,905
+0.09(+6.97%)
Feb 12, 2019
1.375
1.380
1.320
1.321
17,417
-0.03(-2.14%)
Feb 11, 2019
1.350
1.350
1.350
1.350
572
-0.01(-0.74%)
Feb 08, 2019
1.360
1.360
1.360
1.360
400
-0.04(-2.86%)
Feb 07, 2019
1.400
1.406
1.400
1.400
6,728
+0.02(+1.45%)
Feb 06, 2019
1.380
1.380
1.380
83
+0.00(+0.00%)
Feb 05, 2019
1.380
1.450
1.380
1.380
6,427
-0.02(-1.43%)
Feb 04, 2019
1.350
1.408
1.350
1.400
18,111
-0.03(-2.10%)
Feb 01, 2019
1.360
1.430
1.330
1.430
1,500
+0.03(+2.14%)
Jan 31, 2019
1.400
1.400
1.400
1.400
3,858
+0.05(+3.37%)
Jan 30, 2019
1.340
1.400
1.340
1.354
10,200
+0.03(+2.29%)
Jan 29, 2019
1.320
1.325
1.320
1.324
2,091
+0.00(+0.30%)
Jan 28, 2019
1.340
1.340
1.320
1.320
8,250
-0.07(-5.04%)
Jan 25, 2019
1.450
1.450
1.330
1.390
700
-0.06(-4.14%)
Jan 24, 2019
1.450
1.450
1.450
1.450
171
+0.06(+3.97%)
Jan 23, 2019
1.330
1.440
1.330
1.395
1,091
+0.04(+3.30%)
Jan 22, 2019
1.450
1.450
1.350
1.350
44,325
-0.10(-6.90%)
Jan 18, 2019
1.420
1.450
1.330
1.450
20,800
+0.01(+0.69%)
Jan 17, 2019
1.500
1.500
1.394
1.440
2,691
+0.09(+6.67%)
Jan 16, 2019
1.370
1.610
1.350
1.350
187,075
+0.05(+3.85%)
Jan 15, 2019
1.300
1.300
1.300
307
+0.00(+0.00%)
Jan 14, 2019
1.300
1.300
1.300
1.300
223
-0.05(-3.70%)
Jan 11, 2019
1.330
1.350
1.310
1.350
1,500
+0.04(+3.05%)
Jan 10, 2019
1.410
1.410
1.310
1.310
2,747
-0.13(-9.03%)
Jan 09, 2019
1.360
1.440
1.360
1.440
32,354
+0.08(+5.88%)
Jan 08, 2019
1.365
1.375
1.360
1.360
2,810
+0.01(+0.74%)
Jan 07, 2019
1.470
1.470
1.350
1.350
2,226
-0.05(-3.57%)
Jan 04, 2019
1.260
1.400
1.260
1.400
21,100
+0.15(+12.00%)
Jan 03, 2019
1.250
1.310
1.250
1.250
6,567
+0.02(+1.63%)
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
.