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

Cantalope Inc (NQ: CTLP )

6.170 -0.100 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 5.530 5.700 5.430 5.470 234,514 -0.08(-1.44%)
Apr 28, 2022 5.560 5.660 5.350 5.550 407,256 +0.07(+1.28%)
Apr 27, 2022 5.320 5.520 5.270 5.480 233,055 +0.15(+2.81%)
Apr 26, 2022 5.390 5.430 5.150 5.330 505,721 -0.12(-2.20%)
Apr 25, 2022 5.090 5.460 5.090 5.450 195,320 +0.27(+5.21%)
Apr 22, 2022 5.290 5.380 5.080 5.180 181,355 -0.12(-2.26%)
Apr 21, 2022 5.500 5.570 5.240 5.300 190,569 -0.10(-1.85%)
Apr 20, 2022 5.500 5.560 5.370 5.400 141,381 -0.04(-0.74%)
Apr 19, 2022 5.230 5.520 5.230 5.440 113,165 +0.17(+3.23%)
Apr 18, 2022 5.430 5.430 5.200 5.270 135,495 -0.16(-2.95%)
Apr 14, 2022 5.740 5.740 5.430 5.430 117,557 -0.27(-4.74%)
Apr 13, 2022 5.670 5.780 5.570 5.700 180,587 +0.01(+0.18%)
Apr 12, 2022 5.950 6.000 5.620 5.690 145,737 -0.15(-2.57%)
Apr 11, 2022 5.950 6.070 5.790 5.840 145,470 -0.19(-3.15%)
Apr 08, 2022 6.230 6.230 6.020 6.030 241,792 -0.20(-3.21%)
Apr 07, 2022 6.440 6.510 6.160 6.230 196,477 -0.28(-4.30%)
Apr 06, 2022 6.730 6.800 6.400 6.510 174,061 -0.37(-5.38%)
Apr 05, 2022 6.930 6.940 6.748 6.880 491,875 -0.05(-0.72%)
Apr 04, 2022 6.910 7.020 6.860 6.930 206,420 +0.05(+0.73%)
Apr 01, 2022 6.770 6.990 6.770 6.880 506,952 +0.11(+1.62%)
Mar 31, 2022 6.740 6.870 6.650 6.770 258,039 +0.04(+0.59%)
Mar 30, 2022 6.910 6.950 6.720 6.730 150,996 -0.16(-2.32%)
Mar 29, 2022 6.770 7.005 6.602 6.890 342,055 +0.25(+3.77%)
Mar 28, 2022 6.620 6.690 6.490 6.640 511,132 +0.01(+0.15%)
Mar 25, 2022 6.730 6.830 6.600 6.630 138,181 -0.12(-1.70%)
Mar 24, 2022 6.780 6.780 6.560 6.745 609,063 +0.00(+0.07%)
Mar 23, 2022 6.860 7.090 6.720 6.740 113,640 -0.23(-3.30%)
Mar 22, 2022 6.980 7.090 6.910 6.970 273,289 +0.01(+0.14%)
Mar 21, 2022 7.280 7.280 6.900 6.960 126,736 -0.30(-4.13%)
Mar 18, 2022 7.040 7.450 7.040 7.260 356,323 +0.21(+2.98%)
Mar 17, 2022 6.860 7.055 6.840 7.050 104,351 +0.10(+1.44%)
Mar 16, 2022 6.980 7.140 6.750 6.950 107,227 +0.10(+1.46%)
Mar 15, 2022 6.560 6.890 6.530 6.850 179,020 +0.34(+5.22%)
Mar 14, 2022 6.840 7.060 6.495 6.510 133,019 -0.31(-4.55%)
Mar 11, 2022 7.250 7.250 6.810 6.820 157,020 -0.38(-5.28%)
Mar 10, 2022 7.060 7.260 6.930 7.200 110,270 -0.04(-0.55%)
Mar 09, 2022 7.080 7.260 7.080 7.240 95,015 +0.38(+5.54%)
Mar 08, 2022 6.580 7.000 6.500 6.860 185,133 +0.25(+3.78%)
Mar 07, 2022 6.930 7.000 6.558 6.610 181,508 -0.40(-5.71%)
Mar 04, 2022 7.380 7.490 6.975 7.010 151,737 -0.47(-6.28%)
Mar 03, 2022 7.860 7.860 7.400 7.480 161,315 -0.29(-3.73%)
Mar 02, 2022 7.630 7.830 7.550 7.770 104,792 +0.18(+2.37%)
Mar 01, 2022 7.770 7.832 7.510 7.590 86,751 -0.18(-2.32%)
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%)
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.