Skip to main content

Cantalope Inc (NQ: CTLP )

6.430 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.660 7.880 7.360 7.770 328,094 +0.03(+0.39%)
Feb 25, 2022 7.510 7.810 7.340 7.740 204,484 +0.28(+3.75%)
Feb 24, 2022 6.830 7.470 6.690 7.460 185,909 +0.43(+6.12%)
Feb 23, 2022 7.470 7.490 6.990 7.030 154,914 -0.34(-4.61%)
Feb 22, 2022 7.440 7.630 7.290 7.370 119,047 -0.15(-1.99%)
Feb 18, 2022 7.520 0 -0.03(-0.40%)
Feb 17, 2022 7.900 7.925 7.520 7.550 82,817 -0.46(-5.74%)
Feb 16, 2022 7.970 8.090 7.920 8.010 116,643 -0.06(-0.74%)
Feb 15, 2022 7.830 8.130 7.820 8.070 1,463,470 +0.50(+6.61%)
Feb 14, 2022 7.540 7.750 7.450 7.570 134,056 +0.03(+0.40%)
Feb 11, 2022 7.660 7.710 7.470 7.540 119,390 -0.06(-0.79%)
Feb 10, 2022 7.780 7.950 7.570 7.600 211,033 -0.38(-4.76%)
Feb 09, 2022 8.160 8.240 7.840 7.980 327,455 +0.02(+0.25%)
Feb 08, 2022 8.000 8.060 7.830 7.960 122,217 -0.06(-0.75%)
Feb 07, 2022 7.860 8.100 7.830 8.020 119,949 +0.12(+1.52%)
Feb 04, 2022 7.980 8.065 7.460 7.900 210,079 +0.45(+6.04%)
Feb 03, 2022 7.740 7.400 7.450 155,870 -0.44(-5.58%)
Feb 02, 2022 8.170 8.180 7.850 7.890 169,462 -0.28(-3.43%)
Feb 01, 2022 8.450 8.450 8.080 8.170 160,158 -0.23(-2.74%)
Jan 31, 2022 7.750 8.460 8.400 393,016 +0.61(+7.83%)
Jan 28, 2022 7.440 7.800 7.250 7.790 248,433 +0.35(+4.70%)
Jan 27, 2022 7.550 7.800 7.390 7.440 225,399 -0.06(-0.80%)
Jan 26, 2022 7.910 7.975 7.460 7.500 165,551 -0.31(-3.97%)
Jan 25, 2022 7.800 8.030 7.635 7.810 148,355 -0.16(-2.01%)
Jan 24, 2022 7.570 8.110 7.380 7.970 287,615 +0.28(+3.64%)
Jan 21, 2022 8.000 8.210 7.690 7.690 226,570 -0.40(-4.94%)
Jan 20, 2022 8.000 8.530 8.000 8.090 123,814 +0.11(+1.38%)
Jan 19, 2022 8.020 8.260 7.900 7.980 178,759 +0.04(+0.50%)
Jan 18, 2022 8.160 8.175 7.790 7.940 181,581 -0.39(-4.68%)
Jan 14, 2022 8.330 0 -0.14(-1.65%)
Jan 13, 2022 8.500 8.639 8.390 8.470 131,502 -0.03(-0.35%)
Jan 12, 2022 8.820 9.050 8.500 8.500 1,240,840 -0.24(-2.75%)
Jan 11, 2022 8.300 8.820 8.300 8.740 139,197 +0.24(+2.82%)
Jan 10, 2022 8.370 8.510 8.067 8.500 185,927 +0.05(+0.59%)
Jan 07, 2022 8.590 8.640 8.400 8.450 179,463 -0.19(-2.20%)
Jan 06, 2022 8.260 8.740 8.060 8.640 184,109 +0.34(+4.10%)
Jan 05, 2022 8.440 8.500 8.150 8.300 223,359 -0.15(-1.78%)
Jan 04, 2022 8.530 8.860 8.310 8.450 183,425 -0.10(-1.17%)
Jan 03, 2022 8.990 9.000 8.400 8.550 175,727 -0.33(-3.72%)
Dec 31, 2021 8.580 9.000 8.450 8.880 294,755 +0.23(+2.66%)
Dec 30, 2021 8.640 9.200 8.610 8.650 337,520 +0.54(+6.66%)
Dec 29, 2021 7.970 8.260 7.884 8.110 272,946 +0.17(+2.14%)
Dec 28, 2021 8.090 8.210 7.920 7.940 271,254 -0.24(-2.93%)
Dec 27, 2021 8.150 8.270 8.050 8.180 148,172 +0.04(+0.49%)
Dec 23, 2021 8.140 8.300 7.810 8.140 98,809 +0.03(+0.37%)
Dec 22, 2021 7.850 8.160 7.680 8.110 158,768 +0.24(+3.05%)
Dec 21, 2021 7.360 7.870 7.360 7.870 239,432 +0.61(+8.40%)
Dec 20, 2021 7.690 7.690 7.245 7.260 194,749 -0.60(-7.63%)
Dec 17, 2021 7.840 8.090 7.620 7.860 785,036 +0.07(+0.90%)
Dec 16, 2021 8.420 8.508 7.750 7.790 306,167 -0.63(-7.48%)
Dec 15, 2021 8.480 8.480 8.040 8.420 336,212 -0.09(-1.06%)
Dec 14, 2021 8.570 8.750 8.310 8.510 233,154 -0.10(-1.16%)
Dec 13, 2021 8.500 8.710 8.490 8.610 240,803 +0.04(+0.47%)
Dec 10, 2021 8.740 8.800 8.520 8.570 282,876 -0.12(-1.38%)
Dec 09, 2021 8.980 9.040 8.630 8.690 178,708 -0.41(-4.51%)
Dec 08, 2021 9.100 9.260 9.000 9.100 165,688 -0.02(-0.22%)
Dec 07, 2021 9.170 9.370 9.070 9.120 212,264 +0.11(+1.22%)
Dec 06, 2021 8.940 9.160 8.660 9.010 196,289 +0.12(+1.35%)
Dec 03, 2021 9.070 9.070 8.680 8.890 241,479 -0.18(-1.98%)
Dec 02, 2021 8.920 9.130 8.830 9.070 184,172 +0.26(+2.95%)
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.