Indicators

Cantalope Inc (NQ: CTLP )

5.920 -0.010 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.450	7.750	7.450	7.710	194,607	+0.26(+3.49%)
Jul 28, 2023	7.370	7.537	7.370	7.450	145,524	+0.15(+2.05%)
Jul 27, 2023	7.600	7.610	7.260	7.300	204,333	-0.24(-3.18%)
Jul 26, 2023	7.560	7.595	7.500	7.540	178,818	-0.06(-0.79%)
Jul 25, 2023	7.620	7.680	7.570	7.600	162,865	-0.03(-0.39%)
Jul 24, 2023	7.740	7.810	7.600	7.630	188,671	-0.15(-1.93%)
Jul 21, 2023	8.030	8.130	7.770	7.780	232,628	-0.19(-2.38%)
Jul 20, 2023	7.890	8.210	7.750	7.970	331,017	+0.09(+1.14%)
Jul 19, 2023	8.220	8.285	7.550	7.880	823,867	-0.33(-4.02%)
Jul 18, 2023	8.180	8.280	8.150	8.210	226,058	+0.03(+0.37%)
Jul 17, 2023	8.030	8.215	8.030	8.180	256,453	+0.09(+1.11%)
Jul 14, 2023	8.190	8.200	8.020	8.090	152,271	-0.10(-1.22%)
Jul 13, 2023	8.180	8.250	8.110	8.190	201,179	+0.03(+0.37%)
Jul 12, 2023	8.080	8.195	8.000	8.160	375,178	+0.23(+2.90%)
Jul 11, 2023	7.800	7.930	7.800	7.930	170,464	+0.14(+1.80%)
Jul 10, 2023	7.620	7.795	7.620	7.790	235,779	+0.14(+1.83%)
Jul 07, 2023	7.450	7.660	7.450	7.650	227,196	+0.20(+2.68%)
Jul 06, 2023	7.500	7.530	7.340	7.450	294,795	-0.13(-1.72%)
Jul 05, 2023	7.940	7.940	7.560	7.580	214,261	-0.38(-4.77%)

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.