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

Cantalope Inc (NQ: CTLP )

6.570 +0.200 (+3.14%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 14, 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 (%)
Aug 31, 2022 6.420 6.600 6.140 6.370 360,122 -0.03(-0.47%)
Aug 30, 2022 6.180 6.440 5.820 6.400 206,182 +0.23(+3.73%)
Aug 29, 2022 5.570 6.225 5.530 6.170 228,585 +0.48(+8.44%)
Aug 26, 2022 5.980 5.980 5.670 5.690 91,720 -0.34(-5.64%)
Aug 25, 2022 5.940 6.040 5.800 6.030 89,572 +0.15(+2.55%)
Aug 24, 2022 5.900 5.990 5.870 5.880 75,007 -0.02(-0.34%)
Aug 23, 2022 5.840 5.970 5.840 5.900 93,369 +0.04(+0.68%)
Aug 22, 2022 5.980 5.980 5.830 5.860 88,419 -0.23(-3.78%)
Aug 19, 2022 6.290 6.290 5.880 6.090 127,192 -0.32(-4.99%)
Aug 18, 2022 6.210 6.490 6.180 6.410 87,040 +0.17(+2.72%)
Aug 17, 2022 6.710 6.710 6.210 6.240 169,543 -0.56(-8.24%)
Aug 16, 2022 6.810 6.890 6.730 6.800 124,561 -0.03(-0.44%)
Aug 15, 2022 6.610 6.900 6.570 6.830 90,104 +0.15(+2.25%)
Aug 12, 2022 6.350 6.690 6.350 6.680 113,807 +0.33(+5.20%)
Aug 11, 2022 6.430 6.430 6.230 6.350 45,946 +0.01(+0.16%)
Aug 10, 2022 6.360 6.415 6.260 6.340 63,914 +0.18(+2.92%)
Aug 09, 2022 6.120 6.215 6.060 6.160 59,952 -0.03(-0.48%)
Aug 08, 2022 6.350 6.360 6.140 6.190 81,963 -0.07(-1.12%)
Aug 05, 2022 6.300 6.380 6.067 6.260 98,577 -0.12(-1.88%)
Aug 04, 2022 6.390 6.420 6.260 6.380 85,453 +0.07(+1.11%)
Aug 03, 2022 6.300 6.400 6.010 6.310 183,964 +0.13(+2.10%)
Aug 02, 2022 6.040 6.290 5.970 6.180 84,341 +0.10(+1.64%)
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.