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

Cantalope Inc (NQ: CTLP )

5.800 -0.080 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 6.170 6.240 6.125 6.150 347,263 -0.02(-0.32%)
May 30, 2023 6.320 6.425 6.110 6.170 283,912 -0.12(-1.91%)
May 26, 2023 6.210 6.350 6.195 6.290 188,701 +0.07(+1.13%)
May 25, 2023 6.510 6.510 6.080 6.220 212,791 -0.31(-4.75%)
May 24, 2023 6.510 6.650 6.480 6.530 234,553 -0.02(-0.31%)
May 23, 2023 6.540 6.730 6.480 6.550 308,292 +0.01(+0.15%)
May 22, 2023 6.580 6.630 6.510 6.540 322,766 -0.04(-0.61%)
May 19, 2023 6.800 6.800 6.545 6.580 260,306 -0.10(-1.50%)
May 18, 2023 6.720 6.770 6.593 6.680 314,583 -0.07(-1.04%)
May 17, 2023 6.580 6.815 6.580 6.750 888,442 +0.19(+2.90%)
May 16, 2023 6.460 6.670 6.450 6.560 582,166 +0.06(+0.92%)
May 15, 2023 6.350 6.520 6.300 6.500 158,591 +0.14(+2.20%)
May 12, 2023 6.600 6.720 6.300 6.360 210,243 -0.22(-3.34%)
May 11, 2023 6.620 6.640 6.400 6.580 268,972 -0.10(-1.50%)
May 10, 2023 6.840 6.870 6.555 6.680 411,968 -0.04(-0.60%)
May 09, 2023 6.680 6.970 6.580 6.720 770,241 +0.01(+0.15%)
May 08, 2023 6.790 7.050 6.670 6.710 1,632,618 -0.03(-0.45%)
May 05, 2023 5.800 6.830 5.780 6.740 879,992 +1.27(+23.22%)
May 04, 2023 5.470 5.535 5.365 5.470 253,880 -0.07(-1.26%)
May 03, 2023 5.480 5.635 5.480 5.540 159,745 +0.08(+1.47%)
May 02, 2023 5.460 5.550 5.425 5.460 270,935 -0.03(-0.55%)
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.