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

Cantalope Inc (NQ: CTLP )

5.930 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 3.560 3.590 3.450 3.480 623,856 -0.06(-1.69%)
Sep 29, 2022 3.700 3.720 3.470 3.540 603,033 -0.25(-6.60%)
Sep 28, 2022 3.710 3.850 3.680 3.790 379,842 +0.06(+1.61%)
Sep 27, 2022 3.790 3.850 3.650 3.730 238,960 -0.02(-0.53%)
Sep 26, 2022 3.860 3.940 3.710 3.750 286,456 -0.14(-3.60%)
Sep 23, 2022 3.910 3.980 3.830 3.890 245,073 -0.07(-1.77%)
Sep 22, 2022 4.060 4.080 3.850 3.960 458,698 -0.17(-4.12%)
Sep 21, 2022 4.260 4.290 4.115 4.130 187,198 -0.12(-2.82%)
Sep 20, 2022 4.250 4.390 4.100 4.250 307,576 -0.07(-1.62%)
Sep 19, 2022 4.170 4.364 4.130 4.320 319,999 +0.10(+2.37%)
Sep 16, 2022 4.420 4.465 4.125 4.220 1,176,597 -0.36(-7.86%)
Sep 15, 2022 4.430 4.640 4.220 4.580 493,388 +0.12(+2.69%)
Sep 14, 2022 4.560 4.571 4.160 4.460 490,478 -0.10(-2.19%)
Sep 13, 2022 4.700 4.700 4.510 4.560 273,678 -0.24(-5.00%)
Sep 12, 2022 5.040 5.075 4.670 4.800 482,352 -0.28(-5.51%)
Sep 09, 2022 5.600 5.630 4.960 5.080 463,554 -0.37(-6.79%)
Sep 08, 2022 5.560 5.605 5.410 5.450 439,391 -0.23(-4.05%)
Sep 07, 2022 5.580 5.800 5.550 5.680 164,970 +0.15(+2.71%)
Sep 06, 2022 5.600 5.662 5.330 5.530 118,284 -0.04(-0.72%)
Sep 02, 2022 6.220 6.220 5.460 5.570 123,786 -0.54(-8.84%)
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.