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

Cantalope Inc (NQ: CTLP )

5.890 -0.050 (-0.84%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 3, 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 (%)
Oct 31, 2022 3.260 3.400 3.260 3.350 345,211 +0.08(+2.45%)
Oct 28, 2022 3.290 3.300 3.230 3.270 194,250 +0.00(+0.00%)
Oct 27, 2022 3.320 3.350 3.250 3.270 263,503 -0.01(-0.30%)
Oct 26, 2022 3.290 3.330 3.180 3.280 417,692 +0.01(+0.31%)
Oct 25, 2022 3.270 3.340 3.230 3.270 363,943 +0.01(+0.31%)
Oct 24, 2022 3.290 3.300 3.190 3.260 283,010 +0.02(+0.62%)
Oct 21, 2022 3.210 3.280 3.105 3.240 295,443 +0.04(+1.25%)
Oct 20, 2022 3.250 3.320 3.160 3.200 340,855 -0.04(-1.23%)
Oct 19, 2022 3.110 3.290 3.020 3.240 1,015,684 +0.09(+2.86%)
Oct 18, 2022 3.260 3.260 3.110 3.150 390,948 -0.04(-1.25%)
Oct 17, 2022 3.280 3.350 3.140 3.190 350,365 -0.01(-0.31%)
Oct 14, 2022 3.460 3.460 3.180 3.200 216,104 -0.22(-6.43%)
Oct 13, 2022 3.260 3.460 3.210 3.420 356,686 +0.08(+2.40%)
Oct 12, 2022 3.410 3.420 3.310 3.340 280,392 -0.06(-1.76%)
Oct 11, 2022 3.290 3.410 3.170 3.400 471,407 +0.09(+2.72%)
Oct 10, 2022 3.260 3.320 3.130 3.310 392,085 +0.04(+1.22%)
Oct 07, 2022 3.360 3.360 3.190 3.270 380,965 -0.12(-3.54%)
Oct 06, 2022 3.510 3.570 3.350 3.390 421,430 -0.12(-3.42%)
Oct 05, 2022 3.610 3.610 3.450 3.510 394,714 -0.12(-3.31%)
Oct 04, 2022 3.720 3.865 3.620 3.630 375,954 -0.04(-1.22%)
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.