Indicators

Cantalope Inc (NQ: CTLP )

5.930 -0.010 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.34	12.55	12.13	12.21	130,018	-0.21(-1.69%)
May 27, 2021	12.51	12.54	12.11	12.42	766,662	+0.02(+0.16%)
May 26, 2021	12.00	12.49	11.91	12.40	224,320	+0.43(+3.59%)
May 25, 2021	12.01	12.55	11.77	11.97	231,555	-0.11(-0.91%)
May 24, 2021	11.82	12.16	11.54	12.08	237,767	+0.24(+2.03%)
May 21, 2021	12.19	12.19	11.75	11.84	303,196	-0.06(-0.50%)
May 20, 2021	11.23	12.06	11.23	11.90	278,069	+0.69(+6.16%)
May 19, 2021	11.18	11.39	10.88	11.21	260,779	-0.17(-1.49%)
May 18, 2021	10.98	11.66	10.75	11.38	193,685	+0.47(+4.31%)
May 17, 2021	10.27	10.98	10.25	10.91	217,251	+0.50(+4.80%)
May 14, 2021	10.19	10.46	10.10	10.41	114,228	+0.35(+3.48%)
May 13, 2021	10.70	10.87	9.840	10.06	358,735	-0.57(-5.36%)
May 12, 2021	10.63	10.80	10.41	10.63	214,781	-0.05(-0.47%)
May 11, 2021	10.20	10.82	9.940	10.68	194,387	+0.12(+1.14%)
May 10, 2021	11.00	11.00	10.54	10.56	253,694	-0.52(-4.69%)
May 07, 2021	10.14	11.28	10.14	11.08	406,291	+1.16(+11.69%)
May 06, 2021	10.21	10.31	9.600	9.920	516,852	-0.17(-1.68%)
May 05, 2021	10.40	10.50	10.03	10.09	125,625	-0.18(-1.75%)
May 04, 2021	10.51	10.68	9.920	10.27	265,642	-0.36(-3.39%)

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.