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

Cantalope Inc (NQ: CTLP )

5.880 -0.200 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
Aug 01, 2022 6.000 6.117 5.870 6.080 120,945 +0.01(+0.16%)
Jul 29, 2022 5.860 6.100 5.770 6.070 182,148 +0.21(+3.58%)
Jul 28, 2022 5.660 5.870 5.590 5.860 107,285 +0.21(+3.72%)
Jul 27, 2022 5.650 5.720 5.550 5.650 338,046 +0.04(+0.71%)
Jul 26, 2022 5.770 5.770 5.525 5.610 85,448 -0.16(-2.77%)
Jul 25, 2022 5.730 5.800 5.675 5.770 91,329 +0.04(+0.70%)
Jul 22, 2022 6.000 6.000 5.620 5.730 126,805 -0.28(-4.66%)
Jul 21, 2022 5.940 6.050 5.920 6.010 110,860 -0.01(-0.17%)
Jul 20, 2022 5.710 6.040 5.710 6.020 86,125 +0.36(+6.36%)
Jul 19, 2022 5.610 5.690 5.550 5.660 81,026 +0.16(+2.91%)
Jul 18, 2022 5.630 5.670 5.480 5.500 65,477 -0.06(-1.08%)
Jul 15, 2022 5.720 5.720 5.540 5.560 115,287 -0.02(-0.36%)
Jul 14, 2022 5.470 5.640 5.355 5.580 160,625 +0.08(+1.45%)
Jul 13, 2022 5.240 5.560 5.240 5.500 133,776 +0.17(+3.19%)
Jul 12, 2022 5.230 5.360 5.195 5.330 102,228 +0.11(+2.11%)
Jul 11, 2022 5.310 5.360 5.140 5.220 104,410 -0.11(-2.06%)
Jul 08, 2022 5.440 5.500 5.300 5.330 88,707 -0.19(-3.44%)
Jul 07, 2022 5.320 5.550 5.320 5.520 106,971 +0.19(+3.56%)
Jul 06, 2022 5.720 5.720 5.330 5.330 90,491 -0.36(-6.33%)
Jul 05, 2022 5.560 5.780 5.310 5.690 198,285 +0.02(+0.35%)
Jul 01, 2022 5.590 5.700 5.500 5.670 194,139 +0.07(+1.25%)
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.