Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.385 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.440 1.440 1.380 1.385 4,291 -0.04(-2.48%)
Sep 30, 2024 1.400 1.450 1.380 1.420 7,274 +0.00(+0.00%)
Sep 27, 2024 1.415 1.444 1.400 1.420 10,288 +0.00(+0.00%)
Sep 26, 2024 1.430 1.440 1.400 1.420 3,321 -0.02(-1.39%)
Sep 25, 2024 1.420 1.453 1.400 1.440 10,283 +0.00(+0.00%)
Sep 24, 2024 1.370 1.490 1.330 1.440 63,715 +0.04(+2.86%)
Sep 23, 2024 1.400 1.480 1.320 1.400 27,656 -0.03(-2.10%)
Sep 20, 2024 1.400 1.430 1.390 1.430 10,399 +0.00(+0.00%)
Sep 19, 2024 1.390 1.430 1.370 1.430 13,738 +0.04(+2.88%)
Sep 18, 2024 1.390 1.440 1.380 1.390 17,493 +0.01(+0.72%)
Sep 17, 2024 1.440 1.449 1.360 1.380 91,373 +0.01(+1.10%)
Sep 16, 2024 1.370 1.400 1.343 1.365 35,537 -0.03(-2.15%)
Sep 13, 2024 1.340 1.400 1.310 1.395 50,101 +0.02(+1.82%)
Sep 12, 2024 1.310 1.370 1.290 1.370 28,493 +0.00(+0.00%)
Sep 11, 2024 1.340 1.370 1.320 1.370 7,554 +0.01(+0.74%)
Sep 10, 2024 1.330 1.380 1.300 1.360 4,850 +0.02(+1.49%)
Sep 09, 2024 1.300 1.360 1.300 1.340 14,193 +0.02(+1.52%)
Sep 06, 2024 1.340 1.360 1.300 1.320 6,889 -0.06(-4.35%)
Sep 05, 2024 1.360 1.387 1.356 1.380 13,614 +0.02(+1.47%)
Sep 04, 2024 1.360 1.380 1.300 1.360 33,552 +0.00(+0.33%)
Sep 03, 2024 1.360 1.375 1.330 1.355 49,886 -0.04(-2.83%)
Aug 30, 2024 1.390 1.395 1.330 1.395 19,103 +0.02(+1.09%)
Aug 29, 2024 1.350 1.386 1.310 1.380 2,431 +0.02(+1.85%)
Aug 28, 2024 1.356 1.380 1.320 1.355 22,215 -0.01(-0.73%)
Aug 27, 2024 1.340 1.370 1.340 1.365 9,370 +0.00(+0.36%)
Aug 26, 2024 1.370 1.400 1.360 1.360 13,588 +0.00(+0.00%)
Aug 23, 2024 1.380 1.390 1.350 1.360 8,978 -0.00(-0.37%)
Aug 22, 2024 1.310 1.400 1.310 1.365 10,095 +0.06(+5.00%)
Aug 21, 2024 1.360 1.430 1.300 1.300 43,944 -0.08(-5.80%)
Aug 20, 2024 1.420 1.440 1.300 1.380 75,708 -0.06(-4.17%)
Aug 19, 2024 1.400 1.460 1.270 1.440 163,735 +0.02(+1.40%)
Aug 16, 2024 1.460 1.460 1.295 1.420 59,347 -0.06(-4.05%)
Aug 15, 2024 1.490 1.490 1.430 1.480 11,848 +0.02(+1.37%)
Aug 14, 2024 1.440 1.500 1.420 1.460 85,929 +0.00(+0.00%)
Aug 13, 2024 1.420 1.501 1.420 1.460 7,846 +0.02(+1.39%)
Aug 12, 2024 1.480 1.500 1.420 1.440 4,503 -0.07(-4.64%)
Aug 09, 2024 1.460 1.530 1.460 1.510 22,504 +0.03(+2.03%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.