The closing price for Cps Technologies (CPSH) in February 2000 was $4.19, on February 29, 2000. It was up 346.7% for the month. The latest price is $3.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $4.56 | $4.88 | $3.63 | $4.19 | 305,700 |
February 28 2000 | $3.56 | $5.00 | $3.44 | $4.63 | 718,900 |
February 25 2000 | $2.00 | $2.50 | $1.81 | $2.31 | 370,100 |
February 24 2000 | $2.16 | $2.22 | $1.94 | $2.03 | 224,500 |
February 23 2000 | $2.22 | $2.25 | $2.00 | $2.13 | 649,800 |
February 22 2000 | $1.56 | $1.81 | $1.56 | $1.69 | 126,200 |
February 18 2000 | $1.51 | $1.75 | $1.50 | $1.56 | 140,600 |
February 17 2000 | $1.22 | $1.50 | $1.19 | $1.50 | 93,700 |
February 16 2000 | $1.31 | $1.31 | $1.03 | $1.22 | 67,500 |
February 15 2000 | $1.38 | $1.38 | $1.25 | $1.34 | 18,000 |
February 14 2000 | $1.19 | $1.38 | $1.16 | $1.38 | 83,100 |
February 11 2000 | $1.19 | $1.19 | $1.06 | $1.16 | 13,500 |
February 10 2000 | $1.19 | $1.19 | $1.06 | $1.19 | 91,300 |
February 09 2000 | $1.66 | $1.66 | $1.06 | $1.06 | 75,100 |
February 08 2000 | $0.84 | $1.69 | $0.84 | $1.63 | 227,500 |
February 07 2000 | $0.88 | $0.88 | $0.81 | $0.84 | 119,300 |
February 04 2000 | $0.88 | $0.88 | $0.75 | $0.78 | 154,200 |
February 03 2000 | $0.88 | $0.94 | $0.75 | $0.88 | 188,500 |
February 02 2000 | $0.94 | $0.94 | $0.75 | $0.88 | 17,500 |
February 01 2000 | $0.94 | $0.97 | $0.94 | $0.94 | 37,800 |
Daily pricing data for Cps Technologies dates back to 7/15/1987, and may be incomplete.