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

Cantalope Inc (NQ: CTLP )

6.595 -0.245 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.170 4.440 4.110 4.350 557,483 +0.14(+3.33%)
Dec 29, 2022 4.020 4.350 4.000 4.210 602,713 +0.21(+5.25%)
Dec 28, 2022 4.030 4.065 3.920 4.000 320,426 -0.05(-1.23%)
Dec 27, 2022 4.120 4.145 4.010 4.050 221,105 -0.07(-1.70%)
Dec 23, 2022 4.050 4.140 4.005 4.120 249,554 +0.08(+1.98%)
Dec 22, 2022 4.150 4.150 3.920 4.040 571,754 -0.07(-1.70%)
Dec 21, 2022 4.070 4.230 4.010 4.110 786,858 +0.07(+1.73%)
Dec 20, 2022 3.930 4.160 3.860 4.040 1,543,087 +0.12(+3.06%)
Dec 19, 2022 4.090 4.190 3.870 3.920 528,926 -0.15(-3.69%)
Dec 16, 2022 4.000 4.100 3.910 4.070 567,658 +0.06(+1.50%)
Dec 15, 2022 4.150 4.200 3.980 4.010 295,237 -0.17(-4.07%)
Dec 14, 2022 3.970 4.240 3.970 4.180 353,140 +0.22(+5.56%)
Dec 13, 2022 3.990 4.220 3.880 3.960 513,203 +0.06(+1.54%)
Dec 12, 2022 3.930 3.950 3.660 3.900 436,183 -0.01(-0.26%)
Dec 09, 2022 4.300 4.300 3.880 3.910 454,275 -0.36(-8.43%)
Dec 08, 2022 4.050 4.310 4.050 4.270 772,044 +0.30(+7.56%)
Dec 07, 2022 3.820 4.010 3.740 3.970 410,966 +0.12(+3.12%)
Dec 06, 2022 3.850 3.930 3.730 3.850 595,009 +0.00(+0.00%)
Dec 05, 2022 3.560 3.880 3.518 3.850 1,198,648 +0.31(+8.76%)
Dec 02, 2022 3.390 3.590 3.380 3.540 266,672 +0.07(+2.02%)
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.