CPSS

Historical Stock Prices

$5.6
*  
0.13
2.27%
Get CPSS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CPSS now
Exchange: NASDAQ
Industry: Finance
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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 5.62 5.8 5.54 5.6 55,325
08/27/2015 5.83 5.83 5.55 5.73 88,926
08/26/2015 5.55 5.77 5.45 5.77 66,715
08/25/2015 5.74 5.75 5.37 5.38 123,160
08/24/2015 5.23 5.85 5.23 5.57 94,545
08/21/2015 5.5 5.73 5.42 5.64 106,162
08/20/2015 5.63 5.69 5.53 5.54 54,674
08/19/2015 5.78 5.8 5.65 5.65 42,528
08/18/2015 5.7 5.85 5.62 5.83 43,928
08/17/2015 5.61 5.75 5.5801 5.72 43,982
08/14/2015 5.56 5.67 5.52 5.61 67,409
08/13/2015 5.7 5.74 5.5 5.59 76,121
08/12/2015 5.86 5.934 5.495 5.69 105,633
08/11/2015 5.72 6.08 5.46 5.87 175,080
08/10/2015 5.39 5.89 5.38 5.79 147,030
08/07/2015 5.61 5.62 5.4 5.4 72,895
08/06/2015 5.77 5.77 5.57 5.61 59,579
08/05/2015 5.78 5.83 5.73 5.76 52,845
08/04/2015 5.81 5.86 5.7 5.78 33,556
08/03/2015 5.95 5.98 5.76 5.84 84,375
07/31/2015 6.1 6.17 5.99 6.04 41,573
07/30/2015 6.03 6.16 5.98 6.11 85,508
07/29/2015 6.08 6.14 5.98 6.07 91,378
07/28/2015 5.73 6.07 5.66 6.05 211,713
07/27/2015 5.78 5.94 5.66 5.73 276,425
07/24/2015 6.14 6.18 5.91 5.97 138,293
07/23/2015 6.4 6.4 6.15 6.16 148,941
07/22/2015 6.43 6.48 6.32 6.39 245,534
07/21/2015 6.5 6.55 6.36 6.42 265,199
07/20/2015 6.55 6.55 6.35 6.5 288,663
07/17/2015 6.29 6.52 6.26 6.48 188,165
07/16/2015 6.17 6.33 6 6.29 912,399
07/15/2015 6.02 6.02 5.92 6.02 161,115
07/14/2015 5.97 6.01 5.92 5.98 125,755
07/13/2015 5.99 6.13 5.95 5.97 189,639
07/10/2015 5.86 6.07 5.86 5.93 224,056
07/09/2015 5.96 5.96 5.73 5.83 88,437
07/08/2015 5.95 5.97 5.7 5.87 148,335
07/07/2015 6 6.03 5.78 6.01 219,874
07/06/2015 6.07 6.1 5.9 5.98 174,913
07/02/2015 6.31 6.31 6.06 6.19 136,568
07/01/2015 6.32 6.39 6.23 6.32 130,550
06/30/2015 6.31 6.37 6.16 6.25 84,439
06/29/2015 6.61 6.61 6.15 6.23 177,886
06/26/2015 6.65 6.7295 6.52 6.62 2,795,288
06/25/2015 6.72 6.72 6.56 6.61 98,348
06/24/2015 6.52 6.7095 6.49 6.68 126,326
06/23/2015 6.58 6.63 6.44 6.63 115,437
06/22/2015 6.39 6.63 6.24 6.59 126,947
06/19/2015 6.5 6.5 6.1 6.35 264,051
06/18/2015 6.1 6.5 6.01 6.5 120,503
06/17/2015 6.04 6.17 5.96 6.16 147,393
06/16/2015 5.97 6.16 5.95 6.03 172,661
06/15/2015 6.08 6.1 5.97 5.97 72,540
06/12/2015 6.06 6.24 5.96 6.11 107,760
06/11/2015 6.09 6.14 6.05 6.07 42,724
06/10/2015 6.07 6.15 5.9818 6.1 121,802
06/09/2015 6.07 6.16 5.95 6.03 137,776
06/08/2015 6.16 6.2 6.06 6.1 131,378
06/05/2015 6.21 6.25 6.08 6.22 122,274
06/04/2015 6.22 6.415 6.16 6.18 84,802
06/03/2015 6.22 6.45 6.16 6.26 301,660
06/02/2015 5.94 6.3115 5.94 6.25 178,418
06/01/2015 5.86 5.96 5.8 5.84 157,367
05/29/2015 6.02 6.038 5.75 5.89 245,402
05/28/2015 6.01 6.1 5.98 6.05 116,020
*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?