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
+0.000 (+0.01%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 3, 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 (%)
May 31, 2018
1.690
1.770
1.659
1.760
26,769
+0.11(+6.67%)
May 30, 2018
1.590
1.730
1.590
1.650
8,996
+0.00(+0.00%)
May 29, 2018
1.700
1.700
1.560
1.650
22,944
-0.03(-1.79%)
May 25, 2018
1.680
1.680
1.680
0
+0.01(+0.54%)
May 24, 2018
1.680
1.780
1.640
1.671
35,056
-0.02(-1.12%)
May 23, 2018
1.660
1.770
1.629
1.690
255,321
+0.04(+2.42%)
May 22, 2018
1.541
1.669
1.541
1.650
41,838
+0.08(+5.10%)
May 21, 2018
1.695
1.739
1.500
1.570
148,970
-0.07(-4.27%)
May 18, 2018
1.652
1.740
1.570
1.640
233,627
+0.01(+0.61%)
May 17, 2018
1.380
1.910
1.357
1.630
1,778,736
+0.32(+24.43%)
May 16, 2018
1.329
1.350
1.300
1.310
4,903
+0.01(+0.77%)
May 15, 2018
1.300
1.300
1.300
1.300
1,257
-0.01(-0.76%)
May 14, 2018
1.310
1.310
1.310
1.310
211
-0.04(-3.01%)
May 11, 2018
1.351
1.351
1.351
1.351
1,244
+0.00(+0.08%)
May 10, 2018
1.310
1.460
1.310
1.350
9,655
+0.05(+3.82%)
May 09, 2018
1.339
1.400
1.240
1.300
37,491
-0.02(-1.41%)
May 08, 2018
1.329
1.329
1.319
1.319
1,494
-0.03(-1.96%)
May 07, 2018
1.334
1.345
1.290
1.345
14,090
+0.01(+1.13%)
May 04, 2018
1.270
1.340
1.240
1.330
17,705
+0.02(+1.53%)
May 03, 2018
1.340
1.400
1.260
1.310
38,340
-0.05(-3.68%)
May 02, 2018
1.281
1.590
1.263
1.360
73,460
+0.14(+11.48%)
May 01, 2018
1.250
1.253
1.210
1.220
28,872
-0.06(-4.69%)
Apr 30, 2018
1.300
1.320
1.220
1.280
37,358
-0.01(-0.78%)
Apr 27, 2018
1.250
1.290
1.250
1.290
15,003
+0.03(+2.38%)
Apr 26, 2018
1.250
1.307
1.250
1.260
7,423
+0.02(+1.61%)
Apr 25, 2018
1.240
1.260
1.230
1.240
3,436
-0.06(-4.62%)
Apr 24, 2018
1.340
1.399
1.230
1.300
30,273
-0.05(-3.70%)
Apr 23, 2018
1.300
1.360
1.300
1.350
1,656
-0.01(-0.74%)
Apr 20, 2018
1.350
1.360
1.350
1.360
264
-0.02(-1.51%)
Apr 19, 2018
1.381
1.381
1.381
1.381
1,376
+0.00(+0.07%)
Apr 18, 2018
1.360
1.410
1.360
1.380
550
-0.01(-0.43%)
Apr 17, 2018
1.360
1.439
1.360
1.386
7,069
-0.00(-0.29%)
Apr 16, 2018
1.300
1.390
1.290
1.390
2,064
+0.08(+6.11%)
Apr 12, 2018
1.310
1.310
1.310
293
+0.03(+2.34%)
Apr 11, 2018
1.280
1.280
1.276
1.280
5,928
-0.01(-0.78%)
Apr 10, 2018
1.290
1.290
1.290
1.290
626
+0.00(+0.02%)
Apr 09, 2018
1.289
1.290
1.289
1.290
465
+0.00(+0.00%)
Apr 06, 2018
1.290
1.290
1.290
1.290
1,254
-0.02(-1.53%)
Apr 05, 2018
1.290
1.320
1.290
1.310
2,659
+0.05(+3.97%)
Apr 04, 2018
1.260
1.260
1.260
1.260
1,160
-0.03(-2.33%)
Apr 03, 2018
1.330
1.360
1.270
1.290
2,323
+0.00(+0.00%)
Apr 02, 2018
1.342
1.342
1.270
1.290
36,075
-0.06(-4.44%)
Mar 29, 2018
1.350
1.350
1.350
0
-0.01(-0.74%)
Mar 28, 2018
1.351
1.360
1.351
1.360
736
-0.02(-1.45%)
Mar 27, 2018
1.333
1.420
1.333
1.380
23,383
-0.01(-0.72%)
Mar 26, 2018
1.390
1.390
1.340
1.390
3,154
-0.03(-2.11%)
Mar 23, 2018
1.389
1.420
1.370
1.420
7,112
+0.05(+3.65%)
Mar 22, 2018
1.390
1.390
1.370
1.370
547
-0.03(-2.14%)
Mar 21, 2018
1.360
1.420
1.360
1.400
58,785
-0.02(-1.41%)
Mar 20, 2018
1.430
1.459
1.410
1.420
37,342
-0.05(-3.40%)
Mar 19, 2018
1.470
1.470
1.420
1.470
54,897
-0.02(-1.34%)
Mar 16, 2018
1.410
1.490
1.410
1.490
4,179
+0.03(+2.05%)
Mar 14, 2018
1.460
1.460
1.460
21
+0.06(+4.29%)
Mar 13, 2018
1.383
1.436
1.380
1.400
3,687
-0.07(-4.76%)
Mar 12, 2018
1.480
1.480
1.390
1.470
12,716
-0.01(-0.68%)
Mar 08, 2018
1.480
1.480
1.480
98
+0.03(+2.07%)
Mar 07, 2018
1.450
47,038
+0.02(+1.40%)
Mar 06, 2018
1.580
1.580
1.420
1.430
71,671
+0.01(+0.70%)
Mar 05, 2018
1.530
1.610
1.420
1.420
112,955
-0.13(-8.39%)
Mar 02, 2018
1.500
1.670
1.500
1.550
88,735
-0.10(-6.06%)
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
.