CPSS

Historical Stock Prices

$7.24
*  
unch
unch
Get CPSS Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 7.28 7.3 7.21 7.24 141,385
11/20/2014 7 7.28 6.94 7.24 132,542
11/19/2014 7.12 7.12 6.9701 6.98 96,785
11/18/2014 7.25 7.25 7.12 7.12 53,554
11/17/2014 7.09 7.26 6.88 7.23 154,369
11/14/2014 7.17 7.22 7.067 7.15 102,796
11/13/2014 7.16 7.22 7.13 7.14 56,211
11/12/2014 7.24 7.32 7.1199 7.18 87,697
11/11/2014 7.22 7.42 7.1624 7.25 214,843
11/10/2014 7.21 7.39 7.16 7.2 202,227
11/07/2014 7.11 7.21 7.07 7.16 59,540
11/06/2014 6.95 7.1 6.95 7.09 106,581
11/05/2014 7.07 7.214 6.9 6.93 94,377
11/04/2014 6.96 7 6.852 6.98 96,676
11/03/2014 7.05 7.05 6.9 6.96 83,295
10/31/2014 7.24 7.24 6.98 7.06 241,335
10/30/2014 7.02 7.22 7.02 7.1 91,330
10/29/2014 7.1 7.18 6.99 7.06 121,986
10/28/2014 7.17 7.19 6.99 7.1 133,633
10/27/2014 7.15 7.17 6.95 7.1 75,234
10/24/2014 7.04 7.26 6.95 7.15 122,580
10/23/2014 6.91 7.09 6.85 7 107,320
10/22/2014 6.97 6.98 6.85 6.88 55,521
10/21/2014 6.94 7.05 6.83 6.95 76,689
10/20/2014 6.97 7.08 6.85 6.92 61,961
10/17/2014 7.06 7.06 6.91 6.98 106,665
10/16/2014 6.6 6.96 6.6 6.96 174,438
10/15/2014 6.6 6.84 6.36 6.67 379,031
10/14/2014 6.51 6.72 6.43 6.58 64,064
10/13/2014 6.41 6.7 6.36 6.48 144,299
10/10/2014 6.46 6.69 6.38 6.39 109,685
10/09/2014 6.75 6.75 6.5 6.52 66,648
10/08/2014 6.54 6.76 6.5 6.73 73,840
10/07/2014 6.7 6.73 6.529 6.53 53,315
10/06/2014 6.7 6.85 6.68 6.745 165,098
10/03/2014 6.72 6.72 6.67 6.67 43,557
10/02/2014 6.45 6.68 6.45 6.65 100,994
10/01/2014 6.43 6.57 6.3876 6.45 111,402
09/30/2014 6.5 6.56 6.41 6.41 131,352
09/29/2014 6.48 6.59 6.48 6.5 57,176
09/26/2014 6.45 6.6 6.45 6.53 79,499
09/25/2014 6.55 6.62 6.46 6.46 74,332
09/24/2014 6.54 6.6 6.52 6.55 42,736
09/23/2014 6.61 6.68 6.51 6.51 97,699
09/22/2014 6.73 6.76 6.65 6.65 107,442
09/19/2014 6.96 7.055 6.71 6.73 315,467
09/18/2014 6.92 7.02 6.84 6.88 76,142
09/17/2014 7.02 7.05 6.89 6.91 46,345
09/16/2014 6.96 7.09 6.95 7 91,979
09/15/2014 7 7.02 6.94 6.95 55,563
09/12/2014 7.21 7.25 7 7.03 113,420
09/11/2014 7.15 7.25 7.15 7.19 41,861
09/10/2014 7.2 7.25 7.16 7.18 35,204
09/09/2014 7.25 7.27 7.12 7.2 65,258
09/08/2014 7.19 7.28 7.12 7.28 68,700
09/05/2014 7.23 7.25 7.14 7.19 39,010
09/04/2014 7.17 7.2 7.018 7.13 78,583
09/03/2014 7.21 7.24 7.1 7.13 48,548
09/02/2014 7.15 7.21 7.04 7.2 206,552
08/29/2014 7.1 7.17 7.012 7.15 81,452
08/28/2014 7.11 7.16 7 7.07 78,127
08/27/2014 7.17 7.19 7.1 7.15 56,455
08/26/2014 7.25 7.25 7.15 7.19 54,132
08/25/2014 7.32 7.32 7.202 7.24 73,778
08/22/2014 7.22 7.31 7.11 7.26 84,515
08/21/2014 7.2 7.28 7.13 7.25 64,444
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?