Quantcast
CPSS

Historical Stock Prices

$3.41
*  
0.04
1.19%
Get CPSS Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 3.53 3.59 3.35 3.41 10,600
08/16/2018 3.35 3.6 3.33 3.37 69,553
08/15/2018 3.35 3.41 3.23 3.35 27,488
08/14/2018 3.26 3.39 3.22 3.39 36,540
08/13/2018 3.38 3.5 3.2 3.22 54,573
08/10/2018 3.43 3.59 3.36 3.4165 22,602
08/09/2018 3.52 3.6 3.41 3.4887 24,530
08/08/2018 3.39 3.65 3.385 3.53 50,185
08/07/2018 3.44 3.4925 3.365 3.425 49,964
08/06/2018 3.39 3.55 3.32 3.38 56,522
08/03/2018 3.326 3.41 3.326 3.35 6,984
08/02/2018 3.55 3.56 3.35 3.37 40,283
08/01/2018 3.4093 3.57 3.4093 3.57 13,841
07/31/2018 3.21 3.38 3.18 3.35 53,507
07/30/2018 3.299 3.3 3.18 3.18 7,780
07/27/2018 3.385 3.385 3.27 3.29 22,698
07/26/2018 3.45 3.56 3.35 3.37 24,074
07/25/2018 3.458 3.57 3.43 3.56 16,156
07/24/2018 3.34 3.52 3.34 3.44 39,417
07/23/2018 3.44 3.555 3.29 3.33 53,130
07/20/2018 3.61 3.62 3.42 3.42 18,536
07/19/2018 3.5 3.65 3.5 3.6 14,126
07/18/2018 3.59 3.66 3.5 3.57 18,712
07/17/2018 3.76 3.76 3.55 3.58 22,686
07/16/2018 3.72 3.78 3.62 3.65 20,691
07/13/2018 3.84 3.86 3.65 3.69 8,392
07/12/2018 3.95 4.05 3.81 3.83 37,383
07/11/2018 4.05 4.05 3.851 3.91 20,730
07/10/2018 4.15 4.15 3.92 3.96 44,386
07/09/2018 4.12 4.22 4.05 4.11 10,926
07/06/2018 4.17 4.19 4.11 4.14 6,084
07/05/2018 4.13 4.19 4.1 4.13 10,119
07/03/2018 4.08 4.19 4.0501 4.16 6,859
07/02/2018 4.078 4.165 4.05 4.1 11,543
06/29/2018 4.05 4.18 4.04 4.07 4,229
06/28/2018 4.05 4.1 4.03 4.03 5,463
06/27/2018 4.22 4.29 4.045 4.055 8,401
06/26/2018 4.19 4.27 4.17 4.27 8,708
06/25/2018 4.26 4.32 4.18 4.21 3,168
06/22/2018 4.14 4.44 4.13 4.22 43,790
06/21/2018 4.12 4.2214 4.0873 4.11 23,404
06/20/2018 4.15 4.28 4.04 4.1465 25,142
06/19/2018 4.13 4.26 4.11 4.15 23,740
06/18/2018 4.17 4.365 4.09 4.12 32,346
06/15/2018 4.1 4.31 4.0801 4.2 29,756
06/14/2018 4.25 4.4 4.09 4.12 40,398
06/13/2018 4.36 4.48 4.25 4.27 47,839
06/12/2018 4.34 4.48 4.34 4.35 28,359
06/11/2018 4.32 4.4377 4.24 4.34 118,486
06/08/2018 4.16 4.35 4.0701 4.29 91,998
06/07/2018 3.97 4.25 3.97 4.02 31,611
06/06/2018 3.94 4.21 3.87 3.97 56,145
06/05/2018 3.902 4 3.86 3.96 22,632
06/04/2018 3.97 4.15 3.89 3.9 39,024
06/01/2018 3.95 4 3.93 4 33,961
05/31/2018 3.72 4 3.72 3.92 59,445
05/30/2018 3.79 3.85 3.71 3.72 26,007
05/29/2018 3.73 3.84 3.6 3.745 31,476
05/25/2018 3.74 3.84 3.71 3.75 35,392
05/24/2018 3.72 3.745 3.71 3.72 4,440
05/23/2018 3.7 3.73 3.7 3.7 3,481
05/22/2018 3.7 3.73 3.7 3.71 1,635
05/21/2018 3.75 3.75 3.7 3.7 13,582
05/18/2018 3.6581 3.75 3.6581 3.72 16,758
05/17/2018 3.65 3.71 3.65 3.6799 9,423
*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