CPSH

CPS Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CPS Technologies Corp CPSH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.02 -0.94% 2.11 2.06 2.17 2.10 2.13 19:42:45
more quote information »

CPSH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.252.29981.952.20450,595-0.14-6.22%
1 Month2.653.351.952.60728,996-0.54-20.38%
3 Months1.383.351.332.38539,3160.7352.9%
6 Months1.343.350.882.07388,5100.7757.46%
1 Year1.013.350.861.97226,5791.10108.91%
3 Years1.263.350.661.8799,0340.8567.46%
5 Years2.47243.350.661.8468,407-0.3624-14.66%

CPSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.11 -0.02 -0.94% 2.10 2.17 2.06 171,942
Aug 06 2020 2.13 -0.05 -2.29% 2.16 2.2293 2.02 147,306
Aug 05 2020 2.18 -0.04 -1.8% 2.25 2.2507 2.14 138,567
Aug 04 2020 2.22 -0.02 -0.89% 2.24 2.275 2.12 303,315
Aug 03 2020 2.24 0.15 7.18% 2.09 2.2694 1.95 1,205,575
Jul 31 2020 2.09 -0.13 -5.86% 2.25 2.2998 2.03 458,210
Jul 30 2020 2.2201 -0.52 -18.97% 2.50 2.64 2.16 2,062,178
Jul 29 2020 2.74 0.02 0.74% 2.70 2.91 2.65 386,734
Jul 28 2020 2.72 -0.13 -4.56% 2.85 2.89 2.66 341,307
Jul 27 2020 2.85 0.04 1.42% 2.85 3.15 2.70 1,300,475
Jul 24 2020 2.81 0.19 7.25% 2.60 2.84 2.52 369,641
Jul 23 2020 2.62 0.23 9.62% 2.42 2.85 2.39 1,185,969
Jul 22 2020 2.39 0.00 0.0% 2.41 2.49 2.32 154,988
Jul 21 2020 2.39 -0.08 -3.23% 2.46 2.46 2.3001 225,702
Jul 20 2020 2.4699 -0.03 -1.2% 2.52 2.76 2.38 211,192
Jul 17 2020 2.50 0.02 1.01% 2.42 2.65 2.41 315,157
Jul 16 2020 2.475 -0.01 -0.2% 2.41 2.52 2.32 290,368
Jul 15 2020 2.48 0.00 0.0% 2.57 2.57 2.30 361,118
Jul 14 2020 2.48 0.10 4.2% 2.50 2.59 2.28 749,775
Jul 13 2020 2.38 -0.87 -26.77% 3.18 3.25 2.3513 1,568,247
Jul 10 2020 3.25 0.54 19.93% 2.65 3.35 2.62 2,804,101
Jul 09 2020 2.71 0.38 16.31% 2.44 2.88 2.21 1,669,113
Jul 08 2020 2.33 -0.19 -7.54% 2.48 2.75 2.23 868,540
See More Historical Prices »
Your Recent History
NASDAQ
CPSH
CPS Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 21:37:18