• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cps Technologies (NQ: CPSH )

    1.510 +0.030 (+2.03%)
    Streaming Delayed Price Updated: 3:58 PM EDT, Aug 9, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 08, 2024 1.450 1.490 1.430 1.480 17,148 +0.01(+0.68%)
    Aug 07, 2024 1.480 1.540 1.400 1.470 93,413 -0.03(-2.00%)
    Aug 06, 2024 1.500 1.530 1.470 1.500 71,828 -0.02(-1.64%)
    Aug 05, 2024 1.540 1.590 1.490 1.525 143,017 -0.08(-4.69%)
    Aug 02, 2024 1.550 1.657 1.550 1.600 20,976 +0.00(+0.00%)
    Aug 01, 2024 1.610 1.610 1.510 1.600 82,612 -0.07(-4.19%)
    Jul 31, 2024 1.630 1.740 1.630 1.670 26,558 -0.05(-2.91%)
    Jul 30, 2024 1.680 1.720 1.660 1.720 5,168 +0.03(+1.78%)
    Jul 29, 2024 1.700 1.710 1.690 1.690 15,375 +0.00(+0.00%)
    Jul 26, 2024 1.660 1.690 1.650 1.690 3,657 +0.02(+1.20%)
    Jul 25, 2024 1.670 1.690 1.660 1.670 6,467 +0.00(+0.00%)
    Jul 24, 2024 1.700 1.710 1.670 1.670 16,480 -0.04(-2.34%)
    Jul 23, 2024 1.670 1.710 1.670 1.710 8,715 +0.01(+0.59%)
    Jul 22, 2024 1.700 1.714 1.680 1.700 9,210 -0.02(-1.16%)
    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%)
    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.