Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantalope Inc (NQ: CTLP )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.420 6.630 6.375 6.580 250,214 +0.17(+2.65%)
Oct 30, 2023 6.320 6.420 6.300 6.410 164,757 +0.13(+2.07%)
Oct 27, 2023 6.420 6.430 6.215 6.280 289,605 -0.14(-2.18%)
Oct 26, 2023 6.350 6.479 6.300 6.420 220,650 +0.06(+0.94%)
Oct 25, 2023 6.410 6.445 6.280 6.360 282,959 -0.13(-2.00%)
Oct 24, 2023 6.440 6.490 6.333 6.490 243,184 +0.13(+2.04%)
Oct 23, 2023 6.400 6.480 6.325 6.360 323,177 -0.13(-2.00%)
Oct 20, 2023 6.710 6.710 6.470 6.490 631,337 -0.20(-2.99%)
Oct 19, 2023 6.760 6.780 6.655 6.690 311,123 -0.10(-1.47%)
Oct 18, 2023 7.200 7.213 6.780 6.790 266,502 -0.35(-4.90%)
Oct 17, 2023 7.100 7.225 7.080 7.140 290,669 +0.05(+0.71%)
Oct 16, 2023 6.970 7.109 6.960 7.090 328,046 +0.17(+2.46%)
Oct 13, 2023 7.020 7.080 6.905 6.920 239,927 -0.14(-1.98%)
Oct 12, 2023 7.160 7.180 6.990 7.060 212,762 -0.09(-1.26%)
Oct 11, 2023 7.090 7.280 7.040 7.150 395,333 +0.04(+0.56%)
Oct 10, 2023 6.950 7.210 6.950 7.110 270,920 +0.16(+2.30%)
Oct 09, 2023 6.860 6.965 6.795 6.950 273,818 +0.02(+0.29%)
Oct 06, 2023 6.920 7.030 6.860 6.930 369,077 -0.08(-1.14%)
Oct 05, 2023 7.060 7.060 6.885 7.010 557,595 +0.09(+1.30%)
Oct 04, 2023 6.680 6.990 6.670 6.920 697,144 +0.56(+8.81%)
Oct 03, 2023 6.710 6.710 6.340 6.360 633,129 -0.29(-4.36%)
Oct 02, 2023 6.650 7.030 6.600 6.650 732,623 +0.40(+6.40%)
Sep 29, 2023 6.380 6.410 6.140 6.250 368,351 -0.08(-1.26%)
Sep 28, 2023 6.220 6.470 6.200 6.330 319,833 +0.11(+1.77%)
Sep 27, 2023 6.280 6.430 6.210 6.220 355,518 +0.00(+0.00%)
Sep 26, 2023 6.080 6.240 6.080 6.220 225,316 +0.05(+0.81%)
Sep 25, 2023 6.080 6.180 6.140 6.170 262,966 +0.10(+1.65%)
Sep 22, 2023 6.120 6.190 6.020 6.070 370,391 -0.04(-0.65%)
Sep 21, 2023 6.150 6.170 6.060 6.110 267,464 -0.07(-1.13%)
Sep 20, 2023 6.320 6.390 6.160 6.180 280,768 -0.14(-2.22%)
Sep 19, 2023 6.310 6.400 6.255 6.320 340,643 +0.01(+0.16%)
Sep 18, 2023 6.720 6.730 6.270 6.310 445,085 -0.45(-6.66%)
Sep 15, 2023 6.580 6.870 6.570 6.760 806,713 +0.21(+3.21%)
Sep 14, 2023 6.680 6.680 6.145 6.550 1,003,645 -0.05(-0.76%)
Sep 13, 2023 6.750 6.970 6.520 6.600 620,718 -0.16(-2.37%)
Sep 12, 2023 6.760 6.860 6.730 6.760 378,830 -0.03(-0.44%)
Sep 11, 2023 6.600 6.825 6.600 6.790 448,876 +0.21(+3.27%)
Sep 08, 2023 7.020 7.110 6.570 6.575 697,676 -0.42(-6.00%)
Sep 07, 2023 6.880 7.190 6.610 6.995 928,959 -0.59(-7.84%)
Sep 06, 2023 7.590 7.680 7.410 7.590 515,514 +0.04(+0.53%)
Sep 05, 2023 7.700 7.700 7.400 7.550 433,784 -0.21(-2.77%)
Sep 01, 2023 7.980 8.040 7.730 7.765 251,383 -0.16(-1.96%)
Aug 31, 2023 8.060 8.230 7.910 7.920 1,350,775 -0.15(-1.86%)
Aug 30, 2023 7.920 8.080 7.910 8.070 363,570 +0.13(+1.64%)
Aug 29, 2023 7.770 7.990 7.715 7.940 276,397 +0.15(+1.93%)
Aug 28, 2023 7.850 7.900 7.760 7.790 165,845 -0.05(-0.64%)
Aug 25, 2023 7.720 7.870 7.660 7.840 141,048 +0.15(+1.95%)
Aug 24, 2023 7.790 7.909 7.650 7.690 158,690 -0.13(-1.66%)
Aug 23, 2023 7.690 7.855 7.680 7.820 199,210 +0.14(+1.82%)
Aug 22, 2023 7.600 7.780 7.590 7.680 245,954 +0.15(+1.99%)
Aug 21, 2023 7.390 7.550 7.345 7.530 257,797 +0.15(+2.03%)
Aug 18, 2023 7.220 7.410 7.170 7.380 170,776 +0.08(+1.10%)
Aug 17, 2023 7.270 7.429 7.270 7.300 218,690 +0.09(+1.25%)
Aug 16, 2023 7.490 7.490 7.170 7.210 198,308 -0.27(-3.61%)
Aug 15, 2023 7.480 7.550 7.410 7.480 146,854 +0.01(+0.13%)
Aug 14, 2023 7.380 7.470 7.250 7.470 263,181 +0.08(+1.08%)
Aug 11, 2023 7.270 7.430 7.260 7.390 222,750 +0.11(+1.51%)
Aug 10, 2023 7.420 7.575 7.210 7.280 223,991 -0.12(-1.62%)
Aug 09, 2023 7.310 7.470 7.300 7.400 222,830 +0.09(+1.23%)
Aug 08, 2023 7.350 7.395 7.150 7.310 164,865 -0.13(-1.75%)
Aug 07, 2023 7.480 7.480 7.245 7.440 230,558 +0.02(+0.27%)
Aug 04, 2023 7.410 7.520 7.270 7.420 152,579 -0.01(-0.13%)
Aug 03, 2023 7.410 7.480 7.335 7.430 181,745 -0.02(-0.27%)
Aug 02, 2023 7.580 7.580 7.420 7.450 127,231 -0.22(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.