Indicators

Cantalope Inc (NQ: CTLP )

5.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

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%)

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.