ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cps Technologies (NQ: CPSH )

1.700 -0.020 (-1.16%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.720 1.750 1.690 1.720 21,830 +0.00(+0.00%)
Jul 18, 2024 1.750 1.750 1.720 1.720 5,502 -0.04(-2.27%)
Jul 17, 2024 1.720 1.770 1.720 1.760 8,921 +0.01(+0.28%)
Jul 16, 2024 1.670 1.755 1.670 1.755 19,421 +0.05(+3.24%)
Jul 15, 2024 1.680 1.700 1.670 1.700 22,546 +0.01(+0.59%)
Jul 12, 2024 1.670 1.700 1.670 1.690 10,359 +0.01(+0.60%)
Jul 11, 2024 1.650 1.700 1.650 1.680 16,895 +0.02(+1.20%)
Jul 10, 2024 1.660 1.680 1.640 1.660 11,052 -0.03(-1.48%)
Jul 09, 2024 1.680 1.697 1.680 1.685 3,592 -0.02(-1.46%)
Jul 08, 2024 1.670 1.720 1.666 1.710 23,380 +0.00(+0.00%)
Jul 05, 2024 1.660 1.710 1.600 1.710 40,728 +0.04(+2.40%)
Jul 03, 2024 1.670 1.704 1.650 1.670 10,393 -0.02(-1.18%)
Jul 02, 2024 1.700 1.720 1.680 1.690 18,830 -0.04(-2.31%)
Jul 01, 2024 1.690 1.740 1.690 1.730 15,451 +0.03(+1.76%)
Jun 28, 2024 1.710 1.775 1.700 1.700 34,042 -0.02(-1.16%)
Jun 27, 2024 1.720 1.740 1.700 1.720 10,213 -0.02(-1.15%)
Jun 26, 2024 1.720 1.780 1.720 1.740 7,806 -0.04(-2.25%)
Jun 25, 2024 1.700 1.800 1.700 1.780 34,470 -0.00(-0.11%)
Jun 24, 2024 1.820 1.820 1.782 1.782 4,583 -0.07(-3.68%)
Jun 21, 2024 1.730 1.850 1.700 1.850 21,885 +0.13(+7.56%)
Jun 20, 2024 1.680 1.760 1.660 1.720 25,802 -0.01(-0.58%)
Jun 18, 2024 1.700 1.750 1.670 1.730 40,112 +0.02(+1.17%)
Jun 17, 2024 1.700 1.740 1.700 1.710 17,553 +0.00(+0.13%)
Jun 14, 2024 1.700 1.710 1.700 1.708 3,085 -0.04(-2.41%)
Jun 13, 2024 1.698 1.750 1.690 1.750 25,295 +0.03(+2.04%)
Jun 12, 2024 1.720 1.730 1.700 1.715 21,969 -0.03(-2.00%)
Jun 11, 2024 1.700 1.750 1.700 1.750 11,248 +0.03(+1.74%)
Jun 10, 2024 1.690 1.730 1.690 1.720 21,010 +0.00(+0.29%)
Jun 07, 2024 1.680 1.715 1.680 1.715 4,388 +0.01(+0.29%)
Jun 06, 2024 1.740 1.750 1.710 1.710 9,567 -0.06(-3.39%)
Jun 05, 2024 1.690 1.775 1.670 1.770 28,202 +0.07(+4.12%)
Jun 04, 2024 1.740 1.760 1.680 1.700 27,091 -0.04(-2.30%)
Jun 03, 2024 1.730 1.746 1.720 1.740 12,137 +0.01(+0.58%)
May 31, 2024 1.730 1.750 1.730 1.730 9,083 +0.00(+0.00%)
May 30, 2024 1.740 1.768 1.730 1.730 4,212 -0.05(-2.81%)
May 29, 2024 1.720 1.800 1.720 1.780 32,166 +0.03(+1.71%)
May 28, 2024 1.690 1.775 1.690 1.750 17,914 -0.03(-1.69%)
May 24, 2024 1.708 1.810 1.700 1.780 29,153 +0.05(+3.13%)
May 23, 2024 1.700 1.750 1.700 1.726 13,172 +0.02(+0.94%)
May 22, 2024 1.750 1.750 1.710 1.710 5,532 -0.04(-2.29%)
May 21, 2024 1.760 1.760 1.720 1.750 12,109 +0.00(+0.23%)
May 20, 2024 1.740 1.755 1.730 1.746 3,353 -0.00(-0.23%)
May 17, 2024 1.730 1.780 1.707 1.750 17,429 +0.01(+0.57%)
May 16, 2024 1.680 1.790 1.680 1.740 13,064 +0.03(+1.75%)
May 15, 2024 1.740 1.780 1.680 1.710 29,863 -0.02(-1.16%)
May 14, 2024 1.710 1.790 1.710 1.730 21,945 -0.01(-0.57%)
May 13, 2024 1.760 1.830 1.726 1.740 7,448 -0.01(-0.59%)
May 10, 2024 1.780 1.790 1.730 1.750 4,613 -0.06(-3.12%)
May 09, 2024 1.840 1.850 1.781 1.807 9,956 -0.04(-2.35%)
May 08, 2024 1.740 1.850 1.740 1.850 4,646 +0.08(+4.52%)
May 07, 2024 1.720 1.790 1.680 1.770 14,350 +0.03(+1.72%)
May 06, 2024 1.680 1.800 1.680 1.740 13,348 +0.01(+0.58%)
May 03, 2024 1.690 1.730 1.653 1.730 23,837 +0.06(+3.59%)
May 02, 2024 1.750 1.760 1.630 1.670 60,946 -0.11(-6.18%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.