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

Cantalope Inc (NQ: CTLP )

6.160 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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%)
May 02, 2022 5.470 5.500 5.270 5.470 182,500 +0.00(+0.00%)
Apr 29, 2022 5.530 5.700 5.430 5.470 234,514 -0.08(-1.44%)
Apr 28, 2022 5.560 5.660 5.350 5.550 407,256 +0.07(+1.28%)
Apr 27, 2022 5.320 5.520 5.270 5.480 233,055 +0.15(+2.81%)
Apr 26, 2022 5.390 5.430 5.150 5.330 505,721 -0.12(-2.20%)
Apr 25, 2022 5.090 5.460 5.090 5.450 195,320 +0.27(+5.21%)
Apr 22, 2022 5.290 5.380 5.080 5.180 181,355 -0.12(-2.26%)
Apr 21, 2022 5.500 5.570 5.240 5.300 190,569 -0.10(-1.85%)
Apr 20, 2022 5.500 5.560 5.370 5.400 141,381 -0.04(-0.74%)
Apr 19, 2022 5.230 5.520 5.230 5.440 113,165 +0.17(+3.23%)
Apr 18, 2022 5.430 5.430 5.200 5.270 135,495 -0.16(-2.95%)
Apr 14, 2022 5.740 5.740 5.430 5.430 117,557 -0.27(-4.74%)
Apr 13, 2022 5.670 5.780 5.570 5.700 180,587 +0.01(+0.18%)
Apr 12, 2022 5.950 6.000 5.620 5.690 145,737 -0.15(-2.57%)
Apr 11, 2022 5.950 6.070 5.790 5.840 145,470 -0.19(-3.15%)
Apr 08, 2022 6.230 6.230 6.020 6.030 241,792 -0.20(-3.21%)
Apr 07, 2022 6.440 6.510 6.160 6.230 196,477 -0.28(-4.30%)
Apr 06, 2022 6.730 6.800 6.400 6.510 174,061 -0.37(-5.38%)
Apr 05, 2022 6.930 6.940 6.748 6.880 491,875 -0.05(-0.72%)
Apr 04, 2022 6.910 7.020 6.860 6.930 206,420 +0.05(+0.73%)
Apr 01, 2022 6.770 6.990 6.770 6.880 506,952 +0.11(+1.62%)
Mar 31, 2022 6.740 6.870 6.650 6.770 258,039 +0.04(+0.59%)
Mar 30, 2022 6.910 6.950 6.720 6.730 150,996 -0.16(-2.32%)
Mar 29, 2022 6.770 7.005 6.602 6.890 342,055 +0.25(+3.77%)
Mar 28, 2022 6.620 6.690 6.490 6.640 511,132 +0.01(+0.15%)
Mar 25, 2022 6.730 6.830 6.600 6.630 138,181 -0.12(-1.70%)
Mar 24, 2022 6.780 6.780 6.560 6.745 609,063 +0.00(+0.07%)
Mar 23, 2022 6.860 7.090 6.720 6.740 113,640 -0.23(-3.30%)
Mar 22, 2022 6.980 7.090 6.910 6.970 273,289 +0.01(+0.14%)
Mar 21, 2022 7.280 7.280 6.900 6.960 126,736 -0.30(-4.13%)
Mar 18, 2022 7.040 7.450 7.040 7.260 356,323 +0.21(+2.98%)
Mar 17, 2022 6.860 7.055 6.840 7.050 104,351 +0.10(+1.44%)
Mar 16, 2022 6.980 7.140 6.750 6.950 107,227 +0.10(+1.46%)
Mar 15, 2022 6.560 6.890 6.530 6.850 179,020 +0.34(+5.22%)
Mar 14, 2022 6.840 7.060 6.495 6.510 133,019 -0.31(-4.55%)
Mar 11, 2022 7.250 7.250 6.810 6.820 157,020 -0.38(-5.28%)
Mar 10, 2022 7.060 7.260 6.930 7.200 110,270 -0.04(-0.55%)
Mar 09, 2022 7.080 7.260 7.080 7.240 95,015 +0.38(+5.54%)
Mar 08, 2022 6.580 7.000 6.500 6.860 185,133 +0.25(+3.78%)
Mar 07, 2022 6.930 7.000 6.558 6.610 181,508 -0.40(-5.71%)
Mar 04, 2022 7.380 7.490 6.975 7.010 151,737 -0.47(-6.28%)
Mar 03, 2022 7.860 7.860 7.400 7.480 161,315 -0.29(-3.73%)
Mar 02, 2022 7.630 7.830 7.550 7.770 104,792 +0.18(+2.37%)
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.