Historical Stock Prices

CPSH 
$1.55
*  
unch
unch
Get CPSH Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CPSH now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 1.5823 1.5823 1.55 1.55 607
01/12/2017 1.55 1.55 1.55 1.55 00
01/11/2017 1.55 1.55 1.55 1.55 302
01/10/2017 1.558 1.558 1.53 1.54 29,041
01/09/2017 1.61 1.61 1.52 1.53 40,589
01/06/2017 1.61 1.61 1.61 1.61 110
01/05/2017 1.63 1.64 1.63 1.64 1,360
01/04/2017 1.8 1.805 1.6 1.6 12,345
01/03/2017 1.89 1.89 1.6 1.64 30,147
12/30/2016 1.77 1.9 1.6525 1.87 28,837
12/29/2016 1.65 1.76 1.6 1.75 32,564
12/28/2016 1.63 1.6501 1.55 1.65 59,748
12/27/2016 1.5 1.64 1.5 1.6 18,418
12/23/2016 1.42 1.5599 1.42 1.5 73,570
12/22/2016 1.3501 1.4112 1.345 1.4 8,461
12/21/2016 1.4072 1.4072 1.35 1.4 24,064
12/20/2016 1.31 1.32 1.2 1.32 14,425
12/19/2016 1.09 1.38 1.09 1.33 30,707
12/16/2016 1.1 1.21 1.07 1.08 18,600
12/15/2016 1.1 1.19 1.1 1.1 6,508
12/14/2016 1.1857 1.2 1.16 1.16 14,660
12/13/2016 1.2018 1.22 1.1229 1.1229 7,342
12/12/2016 1.23 1.25 1.21 1.229 4,146
12/09/2016 1.47 1.47 1.19 1.23 28,063
12/08/2016 1.25 1.29 1.19 1.26 13,160
12/07/2016 1.28 1.3 1.24 1.2899 17,702
12/06/2016 1.29 1.31 1.29 1.31 1,200
12/05/2016 1.3 1.355 1.2999 1.3 22,336
12/02/2016 1.3 1.31 1.2601 1.3 22,261
12/01/2016 1.386 1.386 1.3 1.31 17,292
11/30/2016 1.3 1.42 1.25 1.4 27,515
11/29/2016 1.2363 1.2956 1.2363 1.2956 4,434
11/28/2016 1.3 1.32 1.2489 1.3 24,749
11/25/2016 1.25 1.3271 1.25 1.32 458
11/23/2016 1.26 1.33 1.26 1.3225 51,701
11/22/2016 1.279 1.29 1.23 1.29 1,093
11/21/2016 1.336 1.35 1.25 1.3 18,018
11/18/2016 1.37 1.37 1.2429 1.3008 4,985
11/17/2016 1.36 1.37 1.22 1.31 60,034
11/16/2016 1.37 1.37 1.37 1.37 00
11/15/2016 1.4 1.4 1.36 1.37 5,822
11/14/2016 1.4079 1.4079 1.4079 1.4079 00
11/11/2016 1.3855 1.4079 1.3855 1.4079 2,900
11/10/2016 1.3701 1.3865 1.3701 1.3865 454
11/09/2016 1.36 1.43 1.36 1.37 4,700
11/08/2016 1.37 1.43 1.37 1.38 2,082
11/07/2016 1.37 1.43 1.37 1.43 1,392
11/04/2016 1.4 1.4 1.3641 1.37 2,167
11/03/2016 1.4 1.4 1.35 1.37 5,009
11/02/2016 1.46 1.46 1.46 1.46 238
11/01/2016 1.5 1.51 1.42 1.45 4,348
10/31/2016 1.58 1.58 1.54 1.54 3,703
10/28/2016 1.58 1.65 1.5 1.51 15,352
10/27/2016 1.45 1.57 1.4 1.57 4,805
10/26/2016 1.416 1.49 1.416 1.48 2,124
10/25/2016 1.4854 1.4854 1.48 1.48 399
10/24/2016 1.402 1.55 1.4 1.48 5,871
10/21/2016 1.35 1.48 1.35 1.48 24,930
10/20/2016 1.38 1.5 1.38 1.44 7,263
10/19/2016 1.41 1.44 1.4 1.43 8,847
10/18/2016 1.43 1.43 1.37 1.37 805
10/17/2016 1.37 1.4 1.369 1.4 632
10/14/2016 1.36 1.3699 1.32 1.36 2,683
10/13/2016 1.37 1.44 1.35 1.35 13,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?