CPSS

Historical Stock Prices

$3.5
*  
0.17
4.63%
Get CPSS Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 3.6 3.725 3.48 3.48 79,126
06/23/2016 3.66 3.74 3.6001 3.67 50,138
06/22/2016 3.68 3.69 3.61 3.64 58,726
06/21/2016 3.77 3.78 3.6 3.63 44,020
06/20/2016 3.66 3.82 3.66 3.7499 50,298
06/17/2016 3.57 3.7 3.57 3.6 80,448
06/16/2016 3.647 3.71 3.56 3.6 44,946
06/15/2016 3.69 3.82 3.65 3.65 41,143
06/14/2016 3.88 3.9599 3.65 3.67 79,685
06/13/2016 3.93 4.03 3.89 3.905 65,837
06/10/2016 3.97 4.09 3.94 3.95 26,287
06/09/2016 3.94 4.035 3.9011 3.97 28,290
06/08/2016 4 4.09 3.98 4 21,327
06/07/2016 4.06 4.185 3.97 4.01 75,152
06/06/2016 3.96 4.11 3.9401 4.04 63,210
06/03/2016 4 4 3.9001 3.93 64,651
06/02/2016 3.96 4.12 3.9 3.97 69,357
06/01/2016 3.98 4.14 3.87 3.99 52,156
05/31/2016 3.93 4.1 3.82 3.91 67,400
05/27/2016 3.96 4.269 3.88 3.92 76,243
05/26/2016 3.9 4.12 3.87 3.97 47,414
05/25/2016 3.94 4.18 3.81 3.87 72,986
05/24/2016 3.72 4 3.67 3.95 78,149
05/23/2016 3.77 4 3.72 3.83 55,418
05/20/2016 3.69 3.86 3.58 3.79 44,050
05/19/2016 3.78 3.963 3.66 3.7 44,059
05/18/2016 3.63 3.8 3.61 3.8 42,658
05/17/2016 3.45 3.73 3.45 3.63 121,726
05/16/2016 3.47 3.5 3.43 3.48 62,307
05/13/2016 3.49 3.5 3.36 3.46 93,493
05/12/2016 3.677 3.75 3.43 3.48 106,311
05/11/2016 3.79 3.79 3.64 3.67 51,937
05/10/2016 3.72 3.88 3.69 3.78 32,324
05/09/2016 3.82 3.86 3.69 3.72 86,800
05/06/2016 3.7 3.97 3.7 3.78 54,980
05/05/2016 3.7 3.9199 3.68 3.74 68,704
05/04/2016 3.75 4.02 3.64 3.68 125,937
05/03/2016 3.82 4.02 3.73 3.77 110,099
05/02/2016 3.94 4.08 3.82 3.82 94,884
04/29/2016 3.95 4.05 3.95 3.95 56,001
04/28/2016 4.09 4.22 3.97 3.97 73,448
04/27/2016 4.18 4.36 4 4.12 70,842
04/26/2016 4.5 4.5 4.19 4.2 102,750
04/25/2016 4.4 4.47 4.36 4.44 84,677
04/22/2016 4.28 4.46 4.28 4.4 50,692
04/21/2016 4.37 4.39 4.25 4.26 47,372
04/20/2016 4.36 4.435 4.34 4.35 41,913
04/19/2016 4.45 4.45 4.35 4.38 17,799
04/18/2016 4.34 4.47 4.34 4.42 37,110
04/15/2016 4.38 4.45 4.33 4.35 30,006
04/14/2016 4.43 4.46 4.31 4.33 31,537
04/13/2016 4.41 4.44 4.35 4.4 36,391
04/12/2016 4.31 4.495 4.31 4.34 113,101
04/11/2016 4.21 4.3 4.21 4.26 57,446
04/08/2016 4.26 4.32 4.16 4.23 64,355
04/07/2016 4.14 4.31 4.08 4.25 55,306
04/06/2016 4.25 4.35 4.13 4.17 71,843
04/05/2016 4.19 4.28 4.1662 4.25 36,285
04/04/2016 4.18 4.32 4.09 4.24 37,303
04/01/2016 4.2 4.3 4.15 4.19 28,904
03/31/2016 4.21 4.31 4.12 4.23 43,436
03/30/2016 4.3 4.36 4.195 4.26 70,976
03/29/2016 4.17 4.35 4.07 4.29 58,901
03/28/2016 4.17 4.33 4.14 4.2 60,762
03/24/2016 4.04 4.25 3.9 4.18 53,241
*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?