The closing price for Cps Technologies (CPSH) in March 2000 was $2.56, on March 31, 2000. It was down 37.9% for the month. The latest price is $3.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $2.81 | $2.81 | $2.50 | $2.56 | 30,800 |
March 30 2000 | $2.68 | $2.97 | $2.56 | $2.75 | 65,100 |
March 29 2000 | $2.88 | $3.00 | $2.63 | $2.69 | 39,400 |
March 28 2000 | $2.81 | $2.88 | $2.69 | $2.75 | 39,000 |
March 27 2000 | $2.63 | $2.88 | $2.63 | $2.81 | 22,700 |
March 24 2000 | $2.81 | $3.00 | $2.63 | $2.63 | 90,500 |
March 23 2000 | $2.88 | $2.88 | $2.69 | $2.75 | 59,800 |
March 22 2000 | $2.75 | $3.00 | $2.75 | $2.88 | 26,400 |
March 21 2000 | $2.94 | $2.94 | $2.63 | $2.69 | 37,100 |
March 20 2000 | $3.03 | $3.03 | $2.88 | $2.94 | 43,500 |
March 17 2000 | $2.97 | $3.13 | $2.97 | $2.97 | 86,900 |
March 16 2000 | $2.91 | $3.06 | $2.88 | $3.06 | 35,500 |
March 15 2000 | $4.00 | $4.00 | $3.00 | $3.06 | 129,300 |
March 14 2000 | $3.81 | $4.63 | $3.81 | $3.88 | 113,700 |
March 13 2000 | $3.50 | $3.88 | $3.25 | $3.75 | 51,100 |
March 10 2000 | $3.06 | $3.44 | $3.00 | $3.44 | 91,200 |
March 09 2000 | $3.38 | $3.63 | $3.00 | $3.09 | 134,100 |
March 08 2000 | $3.88 | $4.00 | $3.25 | $3.63 | 46,100 |
March 07 2000 | $4.25 | $4.50 | $3.84 | $4.00 | 164,700 |
March 06 2000 | $3.75 | $4.50 | $3.69 | $4.00 | 127,500 |
March 03 2000 | $3.38 | $3.81 | $3.38 | $3.75 | 106,200 |
March 02 2000 | $3.88 | $3.88 | $3.38 | $3.50 | 131,600 |
March 01 2000 | $4.13 | $4.25 | $3.75 | $3.75 | 175,100 |
Daily pricing data for Cps Technologies dates back to 7/15/1987, and may be incomplete.