Indicators

Cantalope Inc (NQ: CTLP )

6.595 -0.245 (-3.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.860	6.100	5.770	6.070	182,148	+0.21(+3.58%)
Jul 28, 2022	5.660	5.870	5.590	5.860	107,285	+0.21(+3.72%)
Jul 27, 2022	5.650	5.720	5.550	5.650	338,046	+0.04(+0.71%)
Jul 26, 2022	5.770	5.770	5.525	5.610	85,448	-0.16(-2.77%)
Jul 25, 2022	5.730	5.800	5.675	5.770	91,329	+0.04(+0.70%)
Jul 22, 2022	6.000	6.000	5.620	5.730	126,805	-0.28(-4.66%)
Jul 21, 2022	5.940	6.050	5.920	6.010	110,860	-0.01(-0.17%)
Jul 20, 2022	5.710	6.040	5.710	6.020	86,125	+0.36(+6.36%)
Jul 19, 2022	5.610	5.690	5.550	5.660	81,026	+0.16(+2.91%)
Jul 18, 2022	5.630	5.670	5.480	5.500	65,477	-0.06(-1.08%)
Jul 15, 2022	5.720	5.720	5.540	5.560	115,287	-0.02(-0.36%)
Jul 14, 2022	5.470	5.640	5.355	5.580	160,625	+0.08(+1.45%)
Jul 13, 2022	5.240	5.560	5.240	5.500	133,776	+0.17(+3.19%)
Jul 12, 2022	5.230	5.360	5.195	5.330	102,228	+0.11(+2.11%)
Jul 11, 2022	5.310	5.360	5.140	5.220	104,410	-0.11(-2.06%)
Jul 08, 2022	5.440	5.500	5.300	5.330	88,707	-0.19(-3.44%)
Jul 07, 2022	5.320	5.550	5.320	5.520	106,971	+0.19(+3.56%)
Jul 06, 2022	5.720	5.720	5.330	5.330	90,491	-0.36(-6.33%)
Jul 05, 2022	5.560	5.780	5.310	5.690	198,285	+0.02(+0.35%)

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.