CPS Technologies Corp. Common Stockのデータ

CPS Technologies Corp. Common Stockの基本情報

名前 CPS Technologies Corp. Common Stock
ティッカー CPSH
国 United States
上場年 nan
セクター Capital Goods

CPS Technologies Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.95 23.04 25.15 26.89 1894200.0 26.89
2021-02-12 26.2 21.0 21.8 25.98 4278600.0 25.98
2021-02-11 22.4 18.35 19.79 20.94 2459600.0 20.94
2021-02-10 22.1 19.5 22.0 20.27 1257200.0 20.27
2021-02-09 23.84 20.05 20.12 22.04 1607900.0 22.04
2021-02-08 21.84 20.0 21.03 20.38 1895900.0 20.38
2021-02-05 23.74 18.2 19.7 22.54 6745400.0 22.54
2021-02-04 30.0 17.5 17.6 20.8 24316700.0 20.8
2021-02-03 17.5 8.3 8.9 16.54 46103700.0 16.54
2021-02-02 7.27 6.76 7.13 6.94 1512100.0 6.94
2021-02-01 7.95 6.5 6.77 7.28 1086900.0 7.28
2021-01-29 7.4 6.53 7.03 6.65 743300.0 6.65
2021-01-28 7.66 6.82 7.11 7.13 700000.0 7.13
2021-01-27 7.97 6.93 7.6 7.05 755600.0 7.05
2021-01-26 8.58 7.71 8.53 8.06 888000.0 8.06
2021-01-25 9.04 8.23 8.74 8.59 947200.0 8.59
2021-01-22 9.18 8.25 8.45 8.3 879400.0 8.3
2021-01-21 8.9 8.15 8.68 8.75 996300.0 8.75
2021-01-20 9.23 8.01 8.99 8.49 1502000.0 8.49
2021-01-19 9.99 8.57 9.7 9.58 2554400.0 9.58
2021-01-15 10.91 9.61 10.45 10.07 3864500.0 10.07
2021-01-14 11.81 7.83 8.46 9.92 15068100.0 9.92
2021-01-13 8.75 5.51 6.29 7.46 12860500.0 7.46
2021-01-12 7.6 3.1 3.22 6.84 3778000.0 6.84
2021-01-11 3.49 3.17 3.39 3.2 721400.0 3.2
2021-01-08 3.94 2.98 3.03 3.58 2087000.0 3.58
2021-01-07 3.05 2.66 2.71 3.02 368900.0 3.02
2021-01-06 3.02 2.55 2.85 2.56 501800.0 2.56
2021-01-05 2.88 2.73 2.73 2.83 117000.0 2.83
2021-01-04 2.86 2.69 2.79 2.73 247000.0 2.73
2020-12-31 3.1 2.73 3.05 2.78 317500.0 2.78
2020-12-30 3.4 2.71 2.82 3.05 1526600.0 3.05
2020-12-29 2.9 2.5 2.51 2.76 571900.0 2.76
2020-12-28 2.56 2.33 2.33 2.47 283100.0 2.47
2020-12-24 2.65 2.26 2.49 2.29 187300.0 2.29
2020-12-23 2.71 2.48 2.65 2.54 194700.0 2.54
2020-12-22 2.74 2.32 2.35 2.7 649500.0 2.7
2020-12-21 2.39 2.25 2.28 2.36 64200.0 2.36
2020-12-18 2.41 2.29 2.33 2.29 53000.0 2.29
2020-12-17 2.47 2.33 2.35 2.33 40200.0 2.33
2020-12-16 2.45 2.18 2.25 2.39 113100.0 2.39
2020-12-15 2.39 2.15 2.29 2.29 254000.0 2.29
2020-12-14 2.35 2.25 2.26 2.29 77400.0 2.29
2020-12-11 2.43 2.26 2.31 2.26 98400.0 2.26
2020-12-10 2.42 2.21 2.31 2.39 208400.0 2.39
2020-12-09 2.46 2.26 2.38 2.32 148700.0 2.32
2020-12-08 2.61 2.4 2.6 2.42 283900.0 2.42
2020-12-07 2.58 2.35 2.35 2.52 514800.0 2.52
2020-12-04 2.39 2.12 2.16 2.29 211400.0 2.29
2020-12-03 2.26 2.13 2.22 2.18 120000.0 2.18
2020-12-02 2.24 2.06 2.1 2.21 130100.0 2.21
2020-12-01 2.33 2.14 2.2 2.15 162900.0 2.15
2020-11-30 2.47 2.15 2.45 2.18 407300.0 2.18
2020-11-27 2.56 2.4 2.49 2.47 391200.0 2.47
2020-11-25 2.55 2.3 2.45 2.53 413900.0 2.53
2020-11-24 2.99 2.35 2.93 2.54 1539300.0 2.54
2020-11-23 3.09 2.56 2.93 3.09 2807800.0 3.09
2020-11-20 2.45 1.98 1.98 2.4 1949800.0 2.4
2020-11-19 2.27 1.8 1.84 1.97 1257500.0 1.97
2020-11-18 1.87 1.68 1.73 1.81 424100.0 1.81
2020-11-17 1.75 1.66 1.72 1.68 112900.0 1.68
2020-11-16 1.94 1.66 1.72 1.71 475900.0 1.71
2020-11-13 1.9 1.4 1.4 1.72 1661400.0 1.72
2020-11-12 1.41 1.34 1.39 1.37 97000.0 1.37
2020-11-11 1.44 1.36 1.38 1.39 83500.0 1.39
2020-11-10 1.52 1.38 1.41 1.42 487000.0 1.42
2020-11-09 1.53 1.37 1.45 1.41 332600.0 1.41
2020-11-06 1.45 1.38 1.45 1.41 44900.0 1.41
2020-11-05 1.46 1.37 1.4 1.44 54800.0 1.44
2020-11-04 1.48 1.42 1.44 1.42 50400.0 1.42
2020-11-03 1.44 1.36 1.4 1.42 61600.0 1.42
2020-11-02 1.43 1.38 1.38 1.41 67100.0 1.41
2020-10-30 1.45 1.38 1.45 1.4 129900.0 1.4
2020-10-29 1.55 1.35 1.55 1.44 463400.0 1.44
2020-10-28 1.8 1.67 1.77 1.75 410000.0 1.75
2020-10-27 1.79 1.71 1.71 1.78 123900.0 1.78
2020-10-26 1.74 1.69 1.7 1.71 28500.0 1.71
2020-10-23 1.76 1.7 1.75 1.71 41700.0 1.71
2020-10-22 1.73 1.7 1.73 1.71 21700.0 1.71
2020-10-21 1.73 1.69 1.7 1.73 88000.0 1.73
2020-10-20 1.78 1.69 1.78 1.72 231200.0 1.72
2020-10-19 1.8 1.7 1.75 1.73 106500.0 1.73
2020-10-16 1.78 1.73 1.78 1.75 109900.0 1.75
2020-10-15 1.83 1.72 1.75 1.77 306600.0 1.77
2020-10-14 2.24 1.72 1.78 1.98 2435300.0 1.98
2020-10-13 1.82 1.7 1.7 1.81 114700.0 1.81
2020-10-12 1.8 1.73 1.78 1.74 43900.0 1.74
2020-10-09 1.86 1.7 1.84 1.81 174200.0 1.81
2020-10-08 1.96 1.73 1.91 1.79 341500.0 1.79
2020-10-07 2.22 1.86 1.87 1.87 1133500.0 1.87
2020-10-06 2.09 1.76 1.89 1.83 1280900.0 1.83
2020-10-05 1.98 1.72 1.77 1.89 338800.0 1.89
2020-10-02 1.83 1.61 1.64 1.79 325200.0 1.79
2020-10-01 1.7 1.63 1.64 1.65 290300.0 1.65
2020-09-30 1.65 1.58 1.6 1.65 90400.0 1.65
2020-09-29 1.66 1.59 1.64 1.63 29100.0 1.63
2020-09-28 1.75 1.5 1.75 1.6 246100.0 1.6
2020-09-25 1.84 1.62 1.81 1.67 429700.0 1.67
2020-09-24 1.95 1.42 1.43 1.91 1871300.0 1.91
2020-09-23 1.72 1.34 1.47 1.46 720100.0 1.46
2020-09-22 1.51 1.37 1.47 1.48 134000.0 1.48
2020-09-21 1.58 1.46 1.57 1.48 92200.0 1.48
2020-09-18 1.7 1.54 1.6 1.6 195600.0 1.6
2020-09-17 1.61 1.55 1.6 1.59 20700.0 1.59
2020-09-16 1.68 1.54 1.64 1.57 125300.0 1.57
2020-09-15 1.68 1.48 1.48 1.64 250100.0 1.64
2020-09-14 1.52 1.45 1.45 1.48 54300.0 1.48
2020-09-11 1.5 1.45 1.5 1.45 43300.0 1.45
2020-09-10 1.57 1.4 1.56 1.47 81900.0 1.47
2020-09-09 1.6 1.5 1.54 1.56 69500.0 1.56
2020-09-08 1.55 1.45 1.49 1.54 70000.0 1.54
2020-09-04 1.57 1.43 1.53 1.51 145000.0 1.51
2020-09-03 1.65 1.51 1.62 1.59 120800.0 1.59
2020-09-02 1.7 1.59 1.66 1.67 216000.0 1.67
2020-09-01 1.7 1.61 1.65 1.66 201100.0 1.66
2020-08-31 1.72 1.58 1.62 1.7 245000.0 1.7
2020-08-28 1.75 1.6 1.65 1.63 127900.0 1.63
2020-08-27 1.7 1.56 1.68 1.65 106300.0 1.65
2020-08-26 1.66 1.6 1.66 1.63 90900.0 1.63
2020-08-25 1.67 1.6 1.64 1.63 103500.0 1.63
2020-08-24 1.7 1.59 1.69 1.67 249100.0 1.67
2020-08-21 1.8 1.69 1.75 1.72 185200.0 1.72
2020-08-20 1.87 1.68 1.79 1.77 461700.0 1.77
2020-08-19 1.85 1.75 1.85 1.77 119700.0 1.77
2020-08-18 1.85 1.72 1.82 1.83 309200.0 1.83
2020-08-17 1.97 1.8 1.9 1.84 500600.0 1.84
2020-08-14 2.34 1.9 2.16 1.97 2026000.0 1.97
2020-08-13 2.19 2.1 2.11 2.18 154100.0 2.18
2020-08-12 2.16 2.04 2.12 2.11 210700.0 2.11
2020-08-11 2.19 2.12 2.16 2.14 130500.0 2.14
2020-08-10 2.2 2.09 2.17 2.16 130300.0 2.16
2020-08-07 2.17 2.06 2.1 2.11 172100.0 2.11
2020-08-06 2.17 2.07 2.16 2.13 149400.0 2.13
2020-08-05 2.25 2.14 2.25 2.18 142000.0 2.18
2020-08-04 2.28 2.12 2.24 2.22 307400.0 2.22
2020-08-03 2.27 1.95 2.09 2.24 1211200.0 2.24
2020-07-31 2.25 2.03 2.25 2.1 462900.0 2.1
2020-07-30 2.62 2.16 2.5 2.23 2080700.0 2.23
2020-07-29 2.91 2.65 2.7 2.71 765500.0 2.71
2020-07-28 2.88 2.66 2.85 2.72 351600.0 2.72
2020-07-27 3.15 2.7 2.85 2.83 1305500.0 2.83
2020-07-24 2.84 2.52 2.6 2.79 371400.0 2.79
2020-07-23 2.85 2.39 2.42 2.62 1190100.0 2.62
2020-07-22 2.49 2.32 2.41 2.39 159200.0 2.39
2020-07-21 2.46 2.3 2.46 2.39 227700.0 2.39
2020-07-20 2.55 2.38 2.52 2.47 212500.0 2.47
2020-07-17 2.65 2.41 2.42 2.54 318500.0 2.54
2020-07-16 2.52 2.32 2.41 2.46 297800.0 2.46
2020-07-15 2.57 2.3 2.57 2.48 362600.0 2.48
2020-07-14 2.59 2.28 2.5 2.49 813300.0 2.49
2020-07-13 3.18 2.35 3.18 2.36 1595400.0 2.36
2020-07-10 3.35 2.62 2.65 3.25 2904400.0 3.25
2020-07-09 2.88 2.21 2.44 2.73 1707500.0 2.73
2020-07-08 2.58 2.23 2.48 2.35 868900.0 2.35
2020-07-07 3.02 2.15 2.23 2.48 2210400.0 2.48
2020-07-06 2.59 2.07 2.2 2.32 2256600.0 2.32
2020-07-02 2.24 1.84 1.86 2.04 1188500.0 2.04
2020-07-01 2.0 1.75 1.92 1.82 1302800.0 1.82
2020-06-30 2.47 1.73 1.73 2.42 4658000.0 2.42
2020-06-29 1.87 1.59 1.59 1.72 371600.0 1.72
2020-06-26 1.7 1.57 1.68 1.6 37800.0 1.6
2020-06-25 1.68 1.55 1.55 1.66 61900.0 1.66
2020-06-24 1.62 1.56 1.61 1.56 27500.0 1.56
2020-06-23 1.67 1.54 1.6 1.63 122200.0 1.63
2020-06-22 1.62 1.55 1.58 1.6 26100.0 1.6
2020-06-19 1.65 1.52 1.65 1.59 134900.0 1.59
2020-06-18 1.66 1.57 1.6 1.57 108000.0 1.57
2020-06-17 1.68 1.56 1.65 1.64 113400.0 1.64
2020-06-16 1.73 1.6 1.66 1.66 122500.0 1.66
2020-06-15 1.67 1.53 1.59 1.6 112100.0 1.6
2020-06-12 1.7 1.58 1.6 1.6 75700.0 1.6
2020-06-11 1.69 1.54 1.68 1.57 233400.0 1.57
2020-06-10 1.96 1.5 1.56 1.8 1216800.0 1.8
2020-06-09 1.57 1.52 1.55 1.56 49600.0 1.56
2020-06-08 1.57 1.47 1.47 1.57 75700.0 1.57
2020-06-05 1.52 1.45 1.48 1.51 62100.0 1.51
2020-06-04 1.54 1.45 1.54 1.5 32300.0 1.5
2020-06-03 1.53 1.45 1.46 1.5 80800.0 1.5
2020-06-02 1.51 1.44 1.51 1.47 18700.0 1.47
2020-06-01 1.52 1.41 1.42 1.52 66200.0 1.52
2020-05-29 1.46 1.4 1.46 1.42 10600.0 1.42
2020-05-28 1.54 1.39 1.41 1.43 91300.0 1.43
2020-05-27 1.45 1.39 1.4 1.41 63600.0 1.41
2020-05-26 1.48 1.41 1.41 1.41 40800.0 1.41
2020-05-22 1.43 1.38 1.42 1.42 35600.0 1.42
2020-05-21 1.44 1.39 1.4 1.42 21400.0 1.42
2020-05-20 1.44 1.38 1.38 1.44 47000.0 1.44
2020-05-19 1.42 1.38 1.4 1.38 54500.0 1.38
2020-05-18 1.49 1.41 1.48 1.42 46000.0 1.42
2020-05-15 1.47 1.38 1.38 1.45 32800.0 1.45
2020-05-14 1.44 1.38 1.38 1.44 66700.0 1.44
2020-05-13 1.46 1.4 1.45 1.44 86000.0 1.44
2020-05-12 1.55 1.43 1.5 1.53 81300.0 1.53
2020-05-11 1.55 1.36 1.36 1.53 190800.0 1.53
2020-05-08 1.52 1.4 1.51 1.41 269500.0 1.41
2020-05-07 1.55 1.33 1.4 1.5 795500.0 1.5
2020-05-06 2.25 1.36 1.82 1.42 15216300.0 1.42
2020-05-05 1.24 1.09 1.15 1.12 339400.0 1.12
2020-05-04 1.18 1.0 1.02 1.13 79000.0 1.13
2020-05-01 1.08 1.0 1.08 1.01 69300.0 1.01
2020-04-30 1.09 1.0 1.02 1.09 52600.0 1.09
2020-04-29 1.1 1.0 1.02 1.0 91500.0 1.0
2020-04-28 1.05 1.01 1.01 1.03 23400.0 1.03
2020-04-27 1.05 0.98 1.03 1.01 83800.0 1.01
2020-04-24 1.04 0.98 1.01 0.99 64400.0 0.99
2020-04-23 1.03 1.0 1.01 1.02 25900.0 1.02
2020-04-22 1.03 1.0 1.01 1.01 20200.0 1.01
2020-04-21 1.05 1.01 1.04 1.05 18900.0 1.05
2020-04-20 1.07 1.0 1.02 1.01 90000.0 1.01
2020-04-17 1.15 0.98 1.07 1.02 130400.0 1.02
2020-04-16 1.15 0.96 1.05 1.06 77600.0 1.06
2020-04-15 1.05 0.98 1.05 1.0 13100.0 1.0
2020-04-14 1.03 0.99 1.0 1.0 19500.0 1.0
2020-04-13 1.05 0.97 1.05 1.0 4300.0 1.0
2020-04-09 1.07 1.01 1.07 1.01 2100.0 1.01
2020-04-08 1.05 0.99 1.02 0.99 35100.0 0.99
2020-04-07 1.03 0.96 0.96 0.99 31000.0 0.99
2020-04-06 0.99 0.95 0.98 0.95 5700.0 0.95
2020-04-03 0.92 0.91 0.91 0.92 4100.0 0.92
2020-04-02 1.01 0.95 0.95 0.95 3200.0 0.95
2020-04-01 1.04 0.95 0.97 0.95 12300.0 0.95
2020-03-31 1.02 0.95 0.95 1.01 1300.0 1.01
2020-03-30 1.04 0.95 0.95 0.95 3900.0 0.95
2020-03-27 1.03 0.95 1.03 0.99 9500.0 0.99
2020-03-26 1.04 0.99 1.0 1.02 9800.0 1.02
2020-03-25 1.05 1.01 1.01 1.05 1600.0 1.05
2020-03-24 1.07 0.95 0.95 1.07 2500.0 1.07
2020-03-23 0.96 0.92 0.92 0.96 800.0 0.96
2020-03-20 1.0 0.92 1.0 0.97 9800.0 0.97
2020-03-19 1.0 0.88 0.97 0.99 8600.0 0.99
2020-03-18 1.09 0.97 1.08 0.97 2100.0 0.97
2020-03-17 1.0 0.89 0.96 1.0 57400.0 1.0
2020-03-16 1.19 0.98 1.19 1.01 19700.0 1.01
2020-03-13 1.2 1.17 1.2 1.19 19300.0 1.19
2020-03-12 1.26 1.18 1.18 1.2 38000.0 1.2
2020-03-11 1.31 1.2 1.3 1.3 18200.0 1.3
2020-03-10 1.43 1.4 1.4 1.4 15300.0 1.4
2020-03-09 1.45 1.28 1.42 1.35 11900.0 1.35
2020-03-06 1.65 1.6 1.6 1.6 5400.0 1.6
2020-03-05 1.74 1.54 1.74 1.6 50100.0 1.6
2020-03-04 1.6 1.48 1.48 1.59 36200.0 1.59
2020-03-03 1.5 1.44 1.46 1.49 6600.0 1.49
2020-03-02 1.5 1.4 1.4 1.42 3400.0 1.42
2020-02-28 1.49 1.36 1.36 1.44 28500.0 1.44
2020-02-27 1.61 1.38 1.61 1.49 15400.0 1.49
2020-02-26 1.62 1.58 1.61 1.58 15200.0 1.58
2020-02-25 1.68 1.56 1.68 1.57 9900.0 1.57
2020-02-24 1.77 1.52 1.55 1.68 24500.0 1.68
2020-02-21 1.82 1.53 1.63 1.56 45000.0 1.56
2020-02-20 1.75 1.58 1.58 1.64 71500.0 1.64
2020-02-19 1.61 1.45 1.52 1.54 82700.0 1.54
2020-02-18 1.6 1.47 1.51 1.47 76900.0 1.47