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

Cantalope Inc (NQ: CTLP )

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 30, 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 (%)
Nov 30, 2023 7.070 7.095 7.000 7.070 266,203 +0.04(+0.57%)
Nov 29, 2023 7.130 7.180 7.025 7.030 181,726 -0.02(-0.28%)
Nov 28, 2023 6.930 7.060 6.830 7.050 265,491 +0.10(+1.44%)
Nov 27, 2023 6.940 7.000 6.880 6.950 259,546 +0.02(+0.29%)
Nov 24, 2023 6.710 6.940 6.710 6.930 122,237 +0.22(+3.28%)
Nov 22, 2023 6.690 6.760 6.690 6.710 166,058 +0.04(+0.60%)
Nov 21, 2023 6.710 6.730 6.590 6.670 182,939 -0.05(-0.74%)
Nov 20, 2023 6.690 6.770 6.670 6.720 288,473 +0.02(+0.30%)
Nov 17, 2023 6.680 6.715 6.525 6.700 226,632 +0.07(+1.06%)
Nov 16, 2023 6.730 6.770 6.610 6.630 214,502 -0.09(-1.34%)
Nov 15, 2023 6.730 6.855 6.685 6.720 303,045 -0.02(-0.30%)
Nov 14, 2023 6.590 6.750 6.500 6.740 300,102 +0.37(+5.73%)
Nov 13, 2023 6.450 6.470 6.345 6.375 200,504 -0.01(-0.23%)
Nov 10, 2023 6.170 6.466 5.970 6.390 518,685 -0.26(-3.91%)
Nov 09, 2023 6.820 6.880 6.650 6.650 311,117 -0.14(-2.06%)
Nov 08, 2023 6.790 6.880 6.740 6.790 230,025 +0.03(+0.44%)
Nov 07, 2023 6.730 6.817 6.690 6.760 208,118 -0.01(-0.15%)
Nov 06, 2023 6.840 6.840 6.720 6.770 248,966 -0.03(-0.44%)
Nov 03, 2023 6.780 6.980 6.765 6.800 309,216 +0.12(+1.80%)
Nov 02, 2023 6.430 6.680 6.430 6.680 268,203 +0.33(+5.20%)
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.