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 (%)
Jan 31, 2023	4.830	5.100	4.820	5.090	378,113	+0.24(+4.95%)
Jan 30, 2023	4.920	4.950	4.790	4.850	217,800	-0.14(-2.81%)
Jan 27, 2023	5.000	5.080	4.880	4.990	209,655	-0.07(-1.38%)
Jan 26, 2023	5.160	5.185	5.040	5.060	185,476	-0.07(-1.36%)
Jan 25, 2023	5.150	5.160	4.995	5.130	290,056	-0.06(-1.16%)
Jan 24, 2023	5.200	5.290	5.130	5.190	178,678	-0.02(-0.38%)
Jan 23, 2023	5.240	5.320	5.150	5.210	219,404	-0.01(-0.19%)
Jan 20, 2023	5.020	5.225	4.880	5.220	242,026	+0.29(+5.88%)
Jan 19, 2023	5.010	5.060	4.830	4.930	1,388,979	-0.07(-1.40%)
Jan 18, 2023	5.370	5.420	4.720	5.000	1,457,658	-0.25(-4.76%)
Jan 17, 2023	4.890	5.280	4.220	5.250	2,083,119	+0.43(+8.92%)
Jan 13, 2023	4.800	4.840	4.630	4.820	192,574	+0.00(+0.00%)
Jan 12, 2023	4.740	4.840	4.640	4.820	275,791	+0.11(+2.34%)
Jan 11, 2023	4.650	4.720	4.610	4.710	182,454	+0.05(+1.07%)
Jan 10, 2023	4.700	4.740	4.595	4.660	260,647	-0.04(-0.85%)
Jan 09, 2023	4.660	4.746	4.620	4.700	810,022	+0.04(+0.86%)
Jan 06, 2023	4.630	4.710	4.520	4.660	1,340,089	+0.06(+1.30%)
Jan 05, 2023	4.530	4.620	4.520	4.600	801,939	+0.05(+1.10%)
Jan 04, 2023	4.380	4.570	4.340	4.550	830,681	+0.19(+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.