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

Cantalope Inc (NQ: CTLP )

5.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2022 5.280 5.650 5.160 5.600 439,744 +0.21(+3.90%)
Jun 29, 2022 5.320 5.400 5.210 5.390 196,927 +0.04(+0.75%)
Jun 28, 2022 5.540 5.610 5.330 5.350 121,488 -0.20(-3.60%)
Jun 27, 2022 5.830 5.900 5.530 5.550 145,670 -0.21(-3.65%)
Jun 24, 2022 5.830 5.910 5.660 5.760 1,155,018 -0.03(-0.52%)
Jun 23, 2022 5.690 5.830 5.620 5.790 247,946 +0.18(+3.21%)
Jun 22, 2022 5.190 5.630 5.190 5.610 243,234 +0.33(+6.25%)
Jun 21, 2022 5.280 5.440 5.230 5.280 154,396 +0.07(+1.34%)
Jun 17, 2022 4.900 5.250 4.775 5.210 892,311 +0.40(+8.32%)
Jun 16, 2022 4.790 4.930 4.501 4.810 222,868 -0.12(-2.43%)
Jun 15, 2022 4.780 4.980 4.770 4.930 215,079 +0.24(+5.12%)
Jun 14, 2022 4.620 4.740 4.460 4.690 136,414 +0.09(+1.96%)
Jun 13, 2022 4.790 4.790 4.540 4.600 202,702 -0.39(-7.82%)
Jun 10, 2022 5.060 5.060 4.950 4.990 118,741 -0.09(-1.77%)
Jun 09, 2022 5.120 5.260 5.050 5.080 154,653 -0.09(-1.74%)
Jun 08, 2022 5.270 5.370 5.150 5.170 108,195 -0.15(-2.82%)
Jun 07, 2022 5.270 5.400 5.225 5.320 136,285 -0.04(-0.75%)
Jun 06, 2022 5.250 5.450 5.190 5.360 191,153 +0.16(+3.08%)
Jun 03, 2022 5.510 5.560 5.190 5.200 122,195 -0.40(-7.14%)
Jun 02, 2022 5.100 5.600 5.080 5.600 398,211 +0.48(+9.37%)
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.