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: 2:15 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 (%)
Dec 29, 2023 7.480 7.510 7.360 7.410 755,407 -0.10(-1.33%)
Dec 28, 2023 7.470 7.585 7.430 7.510 276,279 +0.04(+0.54%)
Dec 27, 2023 7.460 7.500 7.405 7.470 180,180 +0.03(+0.40%)
Dec 26, 2023 7.420 7.440 7.320 7.440 193,009 +0.07(+0.95%)
Dec 22, 2023 7.350 7.420 7.305 7.370 265,936 +0.01(+0.14%)
Dec 21, 2023 7.340 7.375 7.225 7.360 176,960 +0.10(+1.38%)
Dec 20, 2023 7.300 7.490 7.250 7.260 181,546 -0.07(-0.95%)
Dec 19, 2023 7.230 7.410 7.230 7.330 179,117 +0.16(+2.23%)
Dec 18, 2023 7.260 7.370 7.100 7.170 225,060 -0.03(-0.42%)
Dec 15, 2023 7.490 7.490 7.190 7.200 466,852 -0.22(-2.96%)
Dec 14, 2023 7.540 7.590 7.330 7.420 293,775 +0.01(+0.13%)
Dec 13, 2023 7.080 7.410 7.030 7.410 215,218 +0.31(+4.37%)
Dec 12, 2023 7.150 7.165 7.080 7.100 104,649 -0.01(-0.14%)
Dec 11, 2023 7.140 7.210 7.030 7.110 178,861 -0.04(-0.56%)
Dec 08, 2023 7.000 7.170 7.000 7.150 173,333 +0.13(+1.85%)
Dec 07, 2023 7.230 7.240 6.980 7.020 213,945 -0.20(-2.77%)
Dec 06, 2023 7.240 7.370 7.200 7.220 172,632 +0.04(+0.56%)
Dec 05, 2023 7.260 7.310 7.150 7.180 211,441 -0.11(-1.51%)
Dec 04, 2023 7.210 7.325 7.190 7.290 201,943 +0.08(+1.11%)
Dec 01, 2023 7.040 7.220 7.020 7.210 218,194 +0.14(+1.98%)
Nov 30, 2023 7.070 7.095 7.000 7.070 266,203 +0.04(+0.57%)
Nov 29, 2023 7.130 7.180 7.025 7.030 181,726 -0.02(-0.28%)
Nov 28, 2023 6.930 7.060 6.830 7.050 265,491 +0.10(+1.44%)
Nov 27, 2023 6.940 7.000 6.880 6.950 259,546 +0.02(+0.29%)
Nov 24, 2023 6.710 6.940 6.710 6.930 122,237 +0.22(+3.28%)
Nov 22, 2023 6.690 6.760 6.690 6.710 166,058 +0.04(+0.60%)
Nov 21, 2023 6.710 6.730 6.590 6.670 182,939 -0.05(-0.74%)
Nov 20, 2023 6.690 6.770 6.670 6.720 288,473 +0.02(+0.30%)
Nov 17, 2023 6.680 6.715 6.525 6.700 226,632 +0.07(+1.06%)
Nov 16, 2023 6.730 6.770 6.610 6.630 214,502 -0.09(-1.34%)
Nov 15, 2023 6.730 6.855 6.685 6.720 303,045 -0.02(-0.30%)
Nov 14, 2023 6.590 6.750 6.500 6.740 300,102 +0.37(+5.73%)
Nov 13, 2023 6.450 6.470 6.345 6.375 200,504 -0.01(-0.23%)
Nov 10, 2023 6.170 6.466 5.970 6.390 518,685 -0.26(-3.91%)
Nov 09, 2023 6.820 6.880 6.650 6.650 311,117 -0.14(-2.06%)
Nov 08, 2023 6.790 6.880 6.740 6.790 230,025 +0.03(+0.44%)
Nov 07, 2023 6.730 6.817 6.690 6.760 208,118 -0.01(-0.15%)
Nov 06, 2023 6.840 6.840 6.720 6.770 248,966 -0.03(-0.44%)
Nov 03, 2023 6.780 6.980 6.765 6.800 309,216 +0.12(+1.80%)
Nov 02, 2023 6.430 6.680 6.430 6.680 268,203 +0.33(+5.20%)
Nov 01, 2023 6.560 6.560 6.310 6.350 471,710 -0.23(-3.50%)
Oct 31, 2023 6.420 6.630 6.375 6.580 250,214 +0.17(+2.65%)
Oct 30, 2023 6.320 6.420 6.300 6.410 164,757 +0.13(+2.07%)
Oct 27, 2023 6.420 6.430 6.215 6.280 289,605 -0.14(-2.18%)
Oct 26, 2023 6.350 6.479 6.300 6.420 220,650 +0.06(+0.94%)
Oct 25, 2023 6.410 6.445 6.280 6.360 282,959 -0.13(-2.00%)
Oct 24, 2023 6.440 6.490 6.333 6.490 243,184 +0.13(+2.04%)
Oct 23, 2023 6.400 6.480 6.325 6.360 323,177 -0.13(-2.00%)
Oct 20, 2023 6.710 6.710 6.470 6.490 631,337 -0.20(-2.99%)
Oct 19, 2023 6.760 6.780 6.655 6.690 311,123 -0.10(-1.47%)
Oct 18, 2023 7.200 7.213 6.780 6.790 266,502 -0.35(-4.90%)
Oct 17, 2023 7.100 7.225 7.080 7.140 290,669 +0.05(+0.71%)
Oct 16, 2023 6.970 7.109 6.960 7.090 328,046 +0.17(+2.46%)
Oct 13, 2023 7.020 7.080 6.905 6.920 239,927 -0.14(-1.98%)
Oct 12, 2023 7.160 7.180 6.990 7.060 212,762 -0.09(-1.26%)
Oct 11, 2023 7.090 7.280 7.040 7.150 395,333 +0.04(+0.56%)
Oct 10, 2023 6.950 7.210 6.950 7.110 270,920 +0.16(+2.30%)
Oct 09, 2023 6.860 6.965 6.795 6.950 273,818 +0.02(+0.29%)
Oct 06, 2023 6.920 7.030 6.860 6.930 369,077 -0.08(-1.14%)
Oct 05, 2023 7.060 7.060 6.885 7.010 557,595 +0.09(+1.30%)
Oct 04, 2023 6.680 6.990 6.670 6.920 697,144 +0.56(+8.81%)
Oct 03, 2023 6.710 6.710 6.340 6.360 633,129 -0.29(-4.36%)
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.