Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cps Technologies (NQ: CPSH )

3.160 -0.040 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.390 5.250 4.300 5.210 3,202,045 +1.11(+27.07%)
Mar 30, 2022 3.600 4.250 3.550 4.100 747,496 +0.47(+12.95%)
Mar 29, 2022 3.640 3.690 3.520 3.630 123,814 +0.09(+2.54%)
Mar 28, 2022 3.420 3.560 3.380 3.540 108,993 +0.14(+4.12%)
Mar 25, 2022 3.560 3.680 3.360 3.400 108,872 -0.19(-5.29%)
Mar 24, 2022 3.610 3.670 3.510 3.590 77,776 -0.03(-0.83%)
Mar 23, 2022 3.650 3.780 3.590 3.620 86,312 -0.08(-2.16%)
Mar 22, 2022 3.670 3.860 3.630 3.700 104,371 +0.08(+2.21%)
Mar 21, 2022 3.760 3.810 3.590 3.620 92,239 -0.12(-3.21%)
Mar 18, 2022 3.800 3.880 3.630 3.740 165,658 -0.06(-1.58%)
Mar 17, 2022 3.650 3.880 3.602 3.800 83,782 +0.07(+1.88%)
Mar 16, 2022 3.570 3.800 3.500 3.730 124,150 +0.20(+5.67%)
Mar 15, 2022 3.590 3.740 3.490 3.530 98,054 -0.06(-1.67%)
Mar 14, 2022 3.700 3.734 3.490 3.590 282,031 -0.22(-5.77%)
Mar 11, 2022 4.210 4.210 3.550 3.810 467,232 -0.40(-9.50%)
Mar 10, 2022 4.200 4.400 3.800 4.210 757,747 -0.08(-1.75%)
Mar 09, 2022 3.210 4.360 3.210 4.285 1,848,996 +1.27(+42.12%)
Mar 08, 2022 2.790 3.290 2.750 3.015 415,558 +0.40(+15.08%)
Mar 07, 2022 2.640 2.740 2.470 2.620 290,867 -0.06(-2.24%)
Mar 04, 2022 2.900 3.010 2.670 2.680 272,490 -0.35(-11.55%)
Mar 03, 2022 3.300 3.324 3.000 3.030 158,234 -0.21(-6.48%)
Mar 02, 2022 3.330 3.590 3.240 3.240 117,761 -0.09(-2.70%)
Mar 01, 2022 3.140 3.408 3.140 3.330 97,754 +0.18(+5.71%)
Feb 28, 2022 3.090 3.240 3.055 3.150 50,110 +0.01(+0.32%)
Feb 25, 2022 3.100 3.150 3.030 3.140 85,119 +0.12(+3.97%)
Feb 24, 2022 2.800 3.120 2.770 3.020 98,623 +0.06(+2.03%)
Feb 23, 2022 3.110 3.300 2.960 2.960 114,261 -0.12(-3.90%)
Feb 22, 2022 3.140 3.196 3.000 3.080 79,993 -0.12(-3.75%)
Feb 18, 2022 3.200 0 -0.28(-8.05%)
Feb 17, 2022 3.510 3.560 3.360 3.480 51,211 -0.07(-1.97%)
Feb 16, 2022 3.350 3.550 3.320 3.550 65,692 +0.17(+5.03%)
Feb 15, 2022 3.270 3.480 3.226 3.380 39,820 +0.17(+5.30%)
Feb 14, 2022 3.190 3.320 3.170 3.210 31,310 +0.00(+0.00%)
Feb 11, 2022 3.480 3.527 3.070 3.210 110,988 -0.23(-6.69%)
Feb 10, 2022 3.280 3.590 3.240 3.440 99,341 +0.14(+4.24%)
Feb 09, 2022 3.230 3.350 3.210 3.300 103,291 +0.10(+3.12%)
Feb 08, 2022 3.170 3.240 3.150 3.200 52,760 +0.02(+0.63%)
Feb 07, 2022 3.010 3.200 2.980 3.180 39,122 +0.14(+4.61%)
Feb 04, 2022 2.920 3.096 2.901 3.040 42,053 +0.14(+4.83%)
Feb 03, 2022 2.990 2.874 2.900 67,359 -0.18(-5.84%)
Feb 02, 2022 3.240 3.330 2.970 3.080 69,389 -0.11(-3.45%)
Feb 01, 2022 3.160 3.290 3.100 3.190 53,550 +0.06(+1.92%)
Jan 31, 2022 2.880 3.130 93,284 +0.23(+7.93%)
Jan 28, 2022 2.870 3.000 2.720 2.900 102,726 +0.05(+1.75%)
Jan 27, 2022 3.000 3.130 2.800 2.850 172,489 -0.15(-5.00%)
Jan 26, 2022 3.160 3.250 2.980 3.000 193,225 -0.11(-3.54%)
Jan 25, 2022 3.000 3.150 2.910 3.110 81,994 +0.08(+2.64%)
Jan 24, 2022 2.970 3.150 2.770 3.030 361,345 -0.21(-6.48%)
Jan 21, 2022 3.540 3.580 3.100 3.240 302,594 -0.36(-10.00%)
Jan 20, 2022 3.610 3.830 3.550 3.600 106,116 +0.03(+0.84%)
Jan 19, 2022 3.400 3.900 3.281 3.570 220,320 +0.18(+5.31%)
Jan 18, 2022 3.420 3.610 3.360 3.390 72,222 -0.14(-3.97%)
Jan 14, 2022 3.530 0 +0.03(+0.86%)
Jan 13, 2022 3.740 3.740 3.460 3.500 65,864 -0.19(-5.15%)
Jan 12, 2022 3.650 3.760 3.570 3.690 60,709 +0.04(+1.10%)
Jan 11, 2022 3.480 3.770 3.400 3.650 104,199 +0.11(+3.11%)
Jan 10, 2022 3.540 3.600 3.350 3.540 189,255 -0.11(-3.01%)
Jan 07, 2022 3.560 3.687 3.500 3.650 104,067 +0.05(+1.39%)
Jan 06, 2022 3.620 3.790 3.410 3.600 195,761 -0.06(-1.64%)
Jan 05, 2022 3.940 4.050 3.580 3.660 141,555 -0.31(-7.81%)
Jan 04, 2022 4.000 4.000 3.780 3.970 76,145 +0.06(+1.53%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.