Quantcast

Historical Stock Prices

CPS 
$135.92
*  
2.90
2.09%
Get CPS Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading CPS now
Exchange:NYSE
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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 139.79 140.25 135.86 135.92 264,221
06/21/2018 141.33 141.76 138.12 138.82 140,670
06/20/2018 141.59 142.08 140.46 140.52 96,733
06/19/2018 139.78 141.14 137.78 141.09 85,693
06/18/2018 138.33 140.82 137.75 140.75 161,949
06/15/2018 138.42 140.13 138.06 139.02 154,302
06/14/2018 137.95 140.48 137.25 139.01 124,648
06/13/2018 138.72 138.88 137.03 137.54 138,400
06/12/2018 136.65 140.69 135.9 139.21 220,090
06/11/2018 135.98 137.82 135.98 136.58 151,422
06/08/2018 135.16 136.7 134.84 136.05 112,179
06/07/2018 134.94 136.67 134.94 135.75 174,818
06/06/2018 130.99 135.44 130.64 135.14 130,690
06/05/2018 127.88 131.19 127.12 131.19 85,789
06/04/2018 126.26 128.21 125.9832 128.1 110,856
06/01/2018 125.05 126.41 125.03 125.63 96,808
05/31/2018 125.9 127.44 123.82 124.2 71,101
05/30/2018 124.72 126.31 124.72 126 107,601
05/29/2018 125.95 126.33 122.45 124.09 126,515
05/25/2018 128.53 129.52 126.61 126.98 81,257
05/24/2018 130.76 131.17 128.39 128.74 87,977
05/23/2018 131.79 132.56 130.64 130.75 56,717
05/22/2018 132.7 133.845 132.46 132.57 60,424
05/21/2018 133.22 133.33 131.99 132.12 94,432
05/18/2018 129.68 132.76 129.03 132.59 104,832
05/17/2018 127.84 130.295 127.84 128.86 105,180
05/16/2018 125.89 128.755 125.4 128.09 175,748
05/15/2018 124.99 126.7 124.99 125.92 99,439
05/14/2018 124.95 126.61 124.595 125.38 120,509
05/11/2018 124.37 124.67 123.255 123.99 95,451
05/10/2018 123.89 125.18 123.57 124.11 146,012
05/09/2018 123.58 124.23 121.82 123.62 96,903
05/08/2018 123 123.505 121.685 123.19 111,357
05/07/2018 120.18 122.455 118.4676 121.67 133,132
05/04/2018 120.03 120.3 117.8001 119.68 160,064
05/03/2018 122.04 122.04 119.895 120.05 130,605
05/02/2018 120.32 126 120.32 122.29 189,452
05/01/2018 123.58 124.21 120.8 124 89,954
04/30/2018 126.64 127.13 123.8 123.8 116,023
04/27/2018 127.88 128.48 125.91 126.5 78,776
04/26/2018 128.88 128.88 126.58 127.99 74,578
04/25/2018 129.22 129.66 128.02 128.48 128,401
04/24/2018 129 130.0369 127.82 128.86 112,173
04/23/2018 127.9 129.07 127.22 128.75 89,494
04/20/2018 128.14 128.605 126 127.54 89,511
04/19/2018 129.56 130.305 128.03 128.59 69,067
04/18/2018 128.93 130.47 128.365 129.91 90,058
04/17/2018 129.26 129.26 127.35 128.75 62,600
04/16/2018 126.1 128.98 123.64 128.2 56,212
04/13/2018 126.92 127.07 125.08 125.59 72,096
04/12/2018 127.37 127.86 124.955 126.33 55,191
04/11/2018 126.78 127.46 125.64 126.72 85,568
04/10/2018 127.76 128.97 125.03 127.77 74,976
04/09/2018 127.5 128.8899 125.69 125.95 83,100
04/06/2018 127.18 129.16 125.67 126.57 90,456
04/05/2018 127.31 128.4 125.36 128.19 90,633
04/04/2018 121.82 126.8299 120.6 126.6 119,212
04/03/2018 121.49 124.41 119.76 123.81 124,598
04/02/2018 122.39 122.79 120.11 120.76 123,765
03/29/2018 122.02 123.845 120.275 122.81 123,311
03/28/2018 121.94 122.12 120.21 121.12 94,381
03/27/2018 123.1 123.99 121.24 122.14 125,562
03/26/2018 119.71 123.32 118.305 122.82 138,107
03/23/2018 119.9 120.69 117.66 117.92 163,188
03/22/2018 120.93 122.85 119.68 119.68 110,276
*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?

Smart Portfolio