Skip to main content

Cantalope Inc (NQ: CTLP )

6.200 +0.070 (+1.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 6.200 6.200 6.070 6.130 202,223 -0.03(-0.49%)
Apr 19, 2024 6.140 6.210 6.100 6.160 184,557 -0.01(-0.16%)
Apr 18, 2024 6.290 6.350 6.160 6.170 206,884 -0.10(-1.59%)
Apr 17, 2024 6.390 6.410 6.250 6.270 229,141 -0.06(-0.95%)
Apr 16, 2024 6.240 6.365 6.210 6.330 207,753 +0.07(+1.12%)
Apr 15, 2024 6.360 6.400 6.220 6.260 252,288 -0.07(-1.11%)
Apr 12, 2024 6.500 6.530 6.200 6.330 380,737 -0.15(-2.31%)
Apr 11, 2024 6.290 6.505 6.190 6.480 540,819 +0.21(+3.35%)
Apr 10, 2024 6.280 6.330 6.210 6.270 457,180 -0.15(-2.34%)
Apr 09, 2024 6.320 6.435 6.320 6.420 256,281 +0.12(+1.90%)
Apr 08, 2024 6.350 6.400 6.295 6.300 123,656 +0.00(+0.00%)
Apr 05, 2024 6.280 6.330 6.255 6.300 203,432 +0.01(+0.16%)
Apr 04, 2024 6.390 6.470 6.230 6.290 287,923 -0.02(-0.32%)
Apr 03, 2024 6.270 6.345 6.260 6.310 252,897 +0.00(+0.00%)
Apr 02, 2024 6.190 6.330 6.170 6.310 271,316 -0.01(-0.16%)
Apr 01, 2024 6.450 6.500 6.300 6.320 194,836 -0.11(-1.71%)
Mar 28, 2024 6.450 6.405 6.395 6.430 249,220 -0.03(-0.46%)
Mar 27, 2024 6.360 6.460 6.360 6.460 208,045 +0.16(+2.54%)
Mar 26, 2024 6.360 6.460 6.280 6.300 246,414 +0.00(+0.00%)
Mar 25, 2024 6.300 6.340 6.280 6.300 202,020 +0.04(+0.64%)
Mar 22, 2024 6.310 6.340 6.245 6.260 255,203 -0.03(-0.48%)
Mar 21, 2024 6.410 6.420 6.220 6.290 381,553 -0.08(-1.26%)
Mar 20, 2024 6.290 6.450 6.190 6.370 494,088 +0.10(+1.59%)
Mar 19, 2024 6.150 6.350 6.130 6.270 214,976 +0.11(+1.79%)
Mar 18, 2024 6.150 6.240 6.110 6.160 258,039 -0.01(-0.16%)
Mar 15, 2024 6.120 6.220 6.085 6.170 537,572 +0.02(+0.33%)
Mar 14, 2024 6.330 6.360 6.065 6.150 253,202 -0.15(-2.38%)
Mar 13, 2024 6.350 6.485 6.280 6.300 296,254 -0.09(-1.41%)
Mar 12, 2024 6.310 6.407 6.290 6.390 161,325 +0.08(+1.27%)
Mar 11, 2024 6.370 6.450 6.300 6.310 187,582 -0.09(-1.41%)
Mar 08, 2024 6.450 6.480 6.330 6.400 269,078 +0.04(+0.63%)
Mar 07, 2024 6.350 6.390 6.290 6.360 157,641 +0.04(+0.63%)
Mar 06, 2024 6.320 6.390 6.269 6.320 194,526 +0.07(+1.12%)
Mar 05, 2024 6.330 6.360 6.050 6.250 301,187 -0.10(-1.57%)
Mar 04, 2024 6.570 6.580 6.325 6.350 324,729 -0.18(-2.76%)
Mar 01, 2024 6.500 6.610 6.405 6.530 566,843 +0.03(+0.46%)
Feb 29, 2024 6.550 6.660 6.440 6.500 234,899 +0.10(+1.56%)
Feb 28, 2024 6.440 6.470 6.355 6.400 184,282 -0.11(-1.69%)
Feb 27, 2024 6.560 6.567 6.440 6.510 241,522 +0.02(+0.31%)
Feb 26, 2024 6.380 6.555 6.353 6.490 397,596 +0.08(+1.25%)
Feb 23, 2024 6.320 6.640 6.270 6.410 565,189 +0.20(+3.22%)
Feb 22, 2024 6.310 6.449 6.195 6.210 427,733 -0.07(-1.11%)
Feb 21, 2024 6.560 6.560 6.210 6.280 484,358 -0.32(-4.85%)
Feb 20, 2024 6.600 6.665 6.550 6.600 278,112 -0.09(-1.35%)
Feb 16, 2024 7.080 7.115 6.680 6.690 374,914 -0.31(-4.43%)
Feb 15, 2024 6.590 7.125 6.550 7.000 873,222 +0.51(+7.86%)
Feb 14, 2024 6.410 6.600 6.380 6.490 442,046 +0.28(+4.51%)
Feb 13, 2024 6.270 6.330 6.130 6.210 620,313 -0.26(-4.02%)
Feb 12, 2024 6.350 6.515 6.295 6.470 523,493 +0.19(+3.03%)
Feb 09, 2024 6.610 6.700 6.010 6.280 1,600,518 -0.52(-7.65%)
Feb 08, 2024 6.780 6.910 6.730 6.800 246,420 +0.04(+0.59%)
Feb 07, 2024 6.940 6.940 6.750 6.760 167,850 -0.11(-1.60%)
Feb 06, 2024 6.810 6.910 6.800 6.870 150,871 +0.06(+0.88%)
Feb 05, 2024 6.770 6.865 6.640 6.810 224,030 -0.02(-0.29%)
Feb 02, 2024 6.820 6.885 6.731 6.830 195,724 -0.08(-1.16%)
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.