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

Cantalope Inc (NQ: CTLP )

6.740 +0.890 (+15.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 5.170 5.250 5.040 5.240 644,216 +0.10(+1.95%)
May 27, 2022 5.180 5.200 5.080 5.140 233,314 +0.01(+0.19%)
May 26, 2022 5.120 5.347 5.090 5.130 297,996 +0.07(+1.38%)
May 25, 2022 4.690 5.080 4.604 5.060 1,276,530 +0.38(+8.12%)
May 24, 2022 4.670 4.700 4.330 4.680 327,304 +0.03(+0.65%)
May 23, 2022 4.600 4.670 4.280 4.650 404,275 +0.11(+2.42%)
May 20, 2022 4.650 4.650 4.370 4.540 416,092 -0.04(-0.87%)
May 19, 2022 4.510 4.705 4.455 4.580 234,072 +0.03(+0.66%)
May 18, 2022 4.570 4.610 4.470 4.550 236,650 -0.10(-2.15%)
May 17, 2022 4.620 4.710 4.480 4.650 155,511 +0.14(+3.10%)
May 16, 2022 4.480 4.717 4.480 4.510 188,103 -0.06(-1.31%)
May 13, 2022 4.600 4.680 4.450 4.570 263,512 +0.09(+2.01%)
May 12, 2022 4.460 4.570 4.380 4.480 235,909 -0.03(-0.67%)
May 11, 2022 4.890 4.990 4.475 4.510 187,259 -0.41(-8.33%)
May 10, 2022 4.840 5.000 4.645 4.920 160,428 +0.15(+3.14%)
May 09, 2022 5.130 5.250 4.740 4.770 311,146 -0.50(-9.49%)
May 06, 2022 5.380 5.530 5.139 5.270 322,171 -0.01(-0.19%)
May 05, 2022 5.440 5.510 5.119 5.280 328,776 -0.22(-4.00%)
May 04, 2022 5.380 5.530 5.180 5.500 231,773 +0.12(+2.23%)
May 03, 2022 5.470 5.550 5.355 5.380 132,824 -0.09(-1.65%)
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.