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

Cantalope Inc (NQ: CTLP )

5.980 -0.100 (-1.64%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
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%)
Sep 01, 2022 6.280 6.280 5.650 6.110 151,858 -0.26(-4.08%)
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%)
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.