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

Cantalope Inc (NQ: CTLP )

5.800 -0.080 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 7.660 7.880 7.360 7.770 328,094 +0.03(+0.39%)
Feb 25, 2022 7.510 7.810 7.340 7.740 204,484 +0.28(+3.75%)
Feb 24, 2022 6.830 7.470 6.690 7.460 185,909 +0.43(+6.12%)
Feb 23, 2022 7.470 7.490 6.990 7.030 154,914 -0.34(-4.61%)
Feb 22, 2022 7.440 7.630 7.290 7.370 119,047 -0.15(-1.99%)
Feb 18, 2022 7.520 0 -0.03(-0.40%)
Feb 17, 2022 7.900 7.925 7.520 7.550 82,817 -0.46(-5.74%)
Feb 16, 2022 7.970 8.090 7.920 8.010 116,643 -0.06(-0.74%)
Feb 15, 2022 7.830 8.130 7.820 8.070 1,463,470 +0.50(+6.61%)
Feb 14, 2022 7.540 7.750 7.450 7.570 134,056 +0.03(+0.40%)
Feb 11, 2022 7.660 7.710 7.470 7.540 119,390 -0.06(-0.79%)
Feb 10, 2022 7.780 7.950 7.570 7.600 211,033 -0.38(-4.76%)
Feb 09, 2022 8.160 8.240 7.840 7.980 327,455 +0.02(+0.25%)
Feb 08, 2022 8.000 8.060 7.830 7.960 122,217 -0.06(-0.75%)
Feb 07, 2022 7.860 8.100 7.830 8.020 119,949 +0.12(+1.52%)
Feb 04, 2022 7.980 8.065 7.460 7.900 210,079 +0.45(+6.04%)
Feb 03, 2022 7.740 7.400 7.450 155,870 -0.44(-5.58%)
Feb 02, 2022 8.170 8.180 7.850 7.890 169,462 -0.28(-3.43%)
Feb 01, 2022 8.450 8.450 8.080 8.170 160,158 -0.23(-2.74%)
Jan 31, 2022 7.750 8.460 8.400 393,016 +0.61(+7.83%)
Jan 28, 2022 7.440 7.800 7.250 7.790 248,433 +0.35(+4.70%)
Jan 27, 2022 7.550 7.800 7.390 7.440 225,399 -0.06(-0.80%)
Jan 26, 2022 7.910 7.975 7.460 7.500 165,551 -0.31(-3.97%)
Jan 25, 2022 7.800 8.030 7.635 7.810 148,355 -0.16(-2.01%)
Jan 24, 2022 7.570 8.110 7.380 7.970 287,615 +0.28(+3.64%)
Jan 21, 2022 8.000 8.210 7.690 7.690 226,570 -0.40(-4.94%)
Jan 20, 2022 8.000 8.530 8.000 8.090 123,814 +0.11(+1.38%)
Jan 19, 2022 8.020 8.260 7.900 7.980 178,759 +0.04(+0.50%)
Jan 18, 2022 8.160 8.175 7.790 7.940 181,581 -0.39(-4.68%)
Jan 14, 2022 8.330 0 -0.14(-1.65%)
Jan 13, 2022 8.500 8.639 8.390 8.470 131,502 -0.03(-0.35%)
Jan 12, 2022 8.820 9.050 8.500 8.500 1,240,840 -0.24(-2.75%)
Jan 11, 2022 8.300 8.820 8.300 8.740 139,197 +0.24(+2.82%)
Jan 10, 2022 8.370 8.510 8.067 8.500 185,927 +0.05(+0.59%)
Jan 07, 2022 8.590 8.640 8.400 8.450 179,463 -0.19(-2.20%)
Jan 06, 2022 8.260 8.740 8.060 8.640 184,109 +0.34(+4.10%)
Jan 05, 2022 8.440 8.500 8.150 8.300 223,359 -0.15(-1.78%)
Jan 04, 2022 8.530 8.860 8.310 8.450 183,425 -0.10(-1.17%)
Jan 03, 2022 8.990 9.000 8.400 8.550 175,727 -0.33(-3.72%)
Dec 31, 2021 8.580 9.000 8.450 8.880 294,755 +0.23(+2.66%)
Dec 30, 2021 8.640 9.200 8.610 8.650 337,520 +0.54(+6.66%)
Dec 29, 2021 7.970 8.260 7.884 8.110 272,946 +0.17(+2.14%)
Dec 28, 2021 8.090 8.210 7.920 7.940 271,254 -0.24(-2.93%)
Dec 27, 2021 8.150 8.270 8.050 8.180 148,172 +0.04(+0.49%)
Dec 23, 2021 8.140 8.300 7.810 8.140 98,809 +0.03(+0.37%)
Dec 22, 2021 7.850 8.160 7.680 8.110 158,768 +0.24(+3.05%)
Dec 21, 2021 7.360 7.870 7.360 7.870 239,432 +0.61(+8.40%)
Dec 20, 2021 7.690 7.690 7.245 7.260 194,749 -0.60(-7.63%)
Dec 17, 2021 7.840 8.090 7.620 7.860 785,036 +0.07(+0.90%)
Dec 16, 2021 8.420 8.508 7.750 7.790 306,167 -0.63(-7.48%)
Dec 15, 2021 8.480 8.480 8.040 8.420 336,212 -0.09(-1.06%)
Dec 14, 2021 8.570 8.750 8.310 8.510 233,154 -0.10(-1.16%)
Dec 13, 2021 8.500 8.710 8.490 8.610 240,803 +0.04(+0.47%)
Dec 10, 2021 8.740 8.800 8.520 8.570 282,876 -0.12(-1.38%)
Dec 09, 2021 8.980 9.040 8.630 8.690 178,708 -0.41(-4.51%)
Dec 08, 2021 9.100 9.260 9.000 9.100 165,688 -0.02(-0.22%)
Dec 07, 2021 9.170 9.370 9.070 9.120 212,264 +0.11(+1.22%)
Dec 06, 2021 8.940 9.160 8.660 9.010 196,289 +0.12(+1.35%)
Dec 03, 2021 9.070 9.070 8.680 8.890 241,479 -0.18(-1.98%)
Dec 02, 2021 8.920 9.130 8.830 9.070 184,172 +0.26(+2.95%)
Dec 01, 2021 9.120 9.270 8.750 8.810 276,298 -0.21(-2.33%)
Nov 30, 2021 8.650 9.130 8.460 9.020 462,696 +0.31(+3.56%)
Nov 29, 2021 9.080 9.457 8.590 8.710 219,152 -0.21(-2.35%)
Nov 26, 2021 8.970 9.200 8.680 8.920 168,439 -0.28(-3.04%)
Nov 24, 2021 8.810 9.440 8.810 9.200 163,411 +0.26(+2.91%)
Nov 23, 2021 9.160 9.160 8.820 8.940 279,301 -0.15(-1.65%)
Nov 22, 2021 9.730 9.760 9.070 9.090 223,220 -0.59(-6.10%)
Nov 19, 2021 9.490 9.850 9.400 9.680 337,800 +0.24(+2.54%)
Nov 18, 2021 9.840 9.470 9.380 9.440 372,925 -0.35(-3.58%)
Nov 17, 2021 10.22 10.22 9.770 9.790 165,394 -0.52(-5.04%)
Nov 16, 2021 9.960 10.36 9.740 10.31 254,577 +0.29(+2.89%)
Nov 15, 2021 10.06 10.24 9.800 10.02 241,157 -0.03(-0.30%)
Nov 12, 2021 10.21 10.47 9.921 10.05 124,876 -0.10(-0.99%)
Nov 11, 2021 10.74 10.74 10.09 10.15 273,645 -0.55(-5.14%)
Nov 10, 2021 10.68 10.70 236,158 -0.03(-0.28%)
Nov 09, 2021 11.24 11.24 10.67 10.73 274,094 -0.47(-4.20%)
Nov 08, 2021 11.90 11.90 11.13 11.20 284,929 -0.66(-5.56%)
Nov 05, 2021 12.25 12.25 11.05 11.86 471,600 -0.29(-2.39%)
Nov 04, 2021 12.10 12.49 11.70 12.15 655,038 +0.18(+1.50%)
Nov 03, 2021 12.08 12.08 11.82 11.97 174,793 -0.13(-1.07%)
Nov 02, 2021 12.83 12.83 12.02 12.10 227,094 -0.65(-5.10%)
Nov 01, 2021 12.40 12.94 12.50 12.75 215,568 +0.25(+2.00%)
Oct 29, 2021 12.11 12.56 11.92 12.50 167,203 +0.34(+2.80%)
Oct 28, 2021 11.88 12.21 11.86 12.16 118,387 +0.33(+2.79%)
Oct 27, 2021 12.03 12.05 11.80 11.83 87,588 -0.20(-1.66%)
Oct 26, 2021 11.90 12.03 189,873 +0.16(+1.35%)
Oct 25, 2021 11.63 13.25 11.55 11.87 1,055,880 +0.31(+2.68%)
Oct 22, 2021 11.42 11.77 11.39 11.56 117,548 +0.10(+0.87%)
Oct 21, 2021 11.31 11.64 11.30 11.46 105,299 +0.10(+0.88%)
Oct 20, 2021 10.87 11.44 10.66 11.36 119,203 +0.50(+4.60%)
Oct 19, 2021 10.56 10.90 10.50 10.86 216,640 +0.29(+2.74%)
Oct 18, 2021 10.61 10.79 10.53 10.57 89,133 -0.06(-0.56%)
Oct 15, 2021 10.75 10.83 10.56 10.63 198,079 +0.12(+1.14%)
Oct 14, 2021 10.60 10.66 10.41 10.51 140,219 +0.08(+0.77%)
Oct 13, 2021 10.76 10.76 10.33 10.43 94,002 -0.24(-2.25%)
Oct 12, 2021 10.50 10.86 10.44 10.67 100,983 +0.11(+1.04%)
Oct 11, 2021 11.01 11.01 10.54 10.56 67,577 -0.42(-3.83%)
Oct 08, 2021 11.34 11.34 10.82 10.98 79,013 -0.31(-2.75%)
Oct 07, 2021 11.14 11.40 10.84 11.29 121,099 +0.30(+2.73%)
Oct 06, 2021 10.81 11.09 10.74 10.99 119,841 +0.00(+0.00%)
Oct 05, 2021 10.68 11.01 10.64 10.99 124,596 +0.33(+3.10%)
Oct 04, 2021 10.67 10.74 10.37 10.66 199,862 -0.07(-0.65%)
Oct 01, 2021 10.82 10.87 10.47 10.73 218,549 -0.05(-0.46%)
Sep 30, 2021 10.56 10.90 10.43 10.78 266,877 +0.33(+3.16%)
Sep 29, 2021 10.45 10.65 10.38 10.45 126,740 +0.04(+0.38%)
Sep 28, 2021 10.66 10.66 10.35 10.41 131,087 -0.35(-3.25%)
Sep 27, 2021 11.00 11.06 10.68 10.76 194,530 -0.21(-1.91%)
Sep 24, 2021 10.75 11.19 10.72 10.97 302,247 +0.11(+1.01%)
Sep 23, 2021 10.38 10.88 10.33 10.86 178,759 +0.59(+5.74%)
Sep 22, 2021 10.00 10.41 9.980 10.27 234,765 +0.34(+3.42%)
Sep 21, 2021 9.800 10.24 9.750 9.930 500,171 +0.22(+2.27%)
Sep 20, 2021 9.720 9.845 9.270 9.710 368,083 -0.29(-2.90%)
Sep 17, 2021 10.02 10.02 9.740 10.00 1,049,364 +0.01(+0.10%)
Sep 16, 2021 9.820 10.04 9.790 9.990 290,840 +0.18(+1.83%)
Sep 15, 2021 9.990 10.03 9.765 9.810 212,401 -0.11(-1.11%)
Sep 14, 2021 10.17 10.25 9.760 9.920 667,056 -0.18(-1.78%)
Sep 13, 2021 10.29 10.32 10.09 10.10 116,228 -0.15(-1.46%)
Sep 10, 2021 10.40 10.40 10.04 10.25 153,436 -0.07(-0.68%)
Sep 09, 2021 10.53 10.62 10.32 10.32 141,313 -0.23(-2.18%)
Sep 08, 2021 10.75 10.88 10.48 10.55 274,956 -0.28(-2.59%)
Sep 07, 2021 12.34 12.34 10.63 10.83 338,223 +0.06(+0.56%)
Sep 03, 2021 10.80 11.55 10.56 10.77 554,684 +0.56(+5.48%)
Sep 02, 2021 10.22 10.31 10.03 10.21 322,728 +0.06(+0.59%)
Sep 01, 2021 10.33 10.33 10.10 10.15 141,300 -0.09(-0.88%)
Aug 31, 2021 10.04 10.35 10.03 10.24 285,752 +0.15(+1.49%)
Aug 30, 2021 10.21 10.32 9.960 10.09 204,973 -0.01(-0.10%)
Aug 27, 2021 9.740 10.30 9.740 10.10 220,922 +0.41(+4.23%)
Aug 26, 2021 9.890 9.960 9.690 9.690 89,261 -0.27(-2.71%)
Aug 25, 2021 10.14 10.20 9.940 9.960 78,184 -0.12(-1.19%)
Aug 24, 2021 10.15 10.28 10.04 10.08 106,480 -0.06(-0.59%)
Aug 23, 2021 10.12 10.16 9.920 10.14 120,188 +0.12(+1.20%)
Aug 20, 2021 9.540 10.04 9.540 10.02 202,256 +0.40(+4.16%)
Aug 19, 2021 9.710 9.808 9.475 9.620 104,252 -0.14(-1.43%)
Aug 18, 2021 9.700 10.04 9.700 9.760 108,536 -0.07(-0.71%)
Aug 17, 2021 9.580 9.840 9.500 9.830 235,897 +0.09(+0.92%)
Aug 16, 2021 9.870 9.920 9.720 9.740 111,277 -0.26(-2.60%)
Aug 13, 2021 9.990 10.03 9.870 10.00 89,773 +0.03(+0.30%)
Aug 12, 2021 10.23 10.23 9.940 9.970 169,635 -0.24(-2.35%)
Aug 11, 2021 10.34 10.36 10.00 10.21 256,768 -0.09(-0.87%)
Aug 10, 2021 10.66 10.66 10.24 10.30 125,990 -0.35(-3.29%)
Aug 09, 2021 10.78 10.81 10.64 10.65 91,861 -0.15(-1.39%)
Aug 06, 2021 10.56 10.84 10.42 10.80 154,548 +0.36(+3.45%)
Aug 05, 2021 10.02 10.45 9.980 10.44 130,613 +0.49(+4.92%)
Aug 04, 2021 9.870 10.09 9.870 9.950 90,066 -0.06(-0.60%)
Aug 03, 2021 10.09 10.14 9.770 10.01 82,797 -0.08(-0.79%)
Aug 02, 2021 10.35 10.49 10.05 10.09 151,596 -0.25(-2.42%)
Jul 30, 2021 10.24 10.70 10.24 10.34 176,366 -0.16(-1.52%)
Jul 29, 2021 10.34 10.56 10.21 10.50 163,067 +0.25(+2.44%)
Jul 28, 2021 10.00 10.34 9.900 10.25 95,566 +0.29(+2.91%)
Jul 27, 2021 10.07 10.16 9.770 9.960 262,460 -0.19(-1.87%)
Jul 26, 2021 10.22 10.29 10.02 10.15 75,592 -0.02(-0.20%)
Jul 23, 2021 10.31 10.35 10.03 10.17 121,295 -0.02(-0.20%)
Jul 22, 2021 10.31 10.31 10.10 10.19 78,838 -0.14(-1.36%)
Jul 21, 2021 10.19 10.44 10.05 10.33 131,150 +0.22(+2.18%)
Jul 20, 2021 9.620 10.26 9.550 10.11 262,581 +0.58(+6.09%)
Jul 19, 2021 9.730 9.970 9.460 9.530 256,431 -0.45(-4.51%)
Jul 16, 2021 10.23 10.28 9.920 9.980 151,641 -0.15(-1.48%)
Jul 15, 2021 10.26 10.45 9.960 10.13 192,354 -0.23(-2.22%)
Jul 14, 2021 10.65 10.66 10.31 10.36 180,631 -0.25(-2.36%)
Jul 13, 2021 11.03 11.05 10.55 10.61 306,691 -0.45(-4.07%)
Jul 12, 2021 11.21 11.29 10.92 11.06 131,866 -0.16(-1.43%)
Jul 09, 2021 11.29 11.39 11.21 11.22 119,630 +0.01(+0.09%)
Jul 08, 2021 11.33 11.50 11.03 11.21 190,342 -0.39(-3.36%)
Jul 07, 2021 11.92 12.00 11.50 11.60 117,208 -0.32(-2.68%)
Jul 06, 2021 12.25 12.25 11.69 11.92 185,423 -0.33(-2.69%)
Jul 02, 2021 12.17 12.38 12.11 12.25 166,118 +0.11(+0.91%)
Jul 01, 2021 11.85 12.15 11.84 12.14 163,532 +0.28(+2.36%)
Jun 30, 2021 11.42 11.91 11.38 11.86 385,393 +0.45(+3.94%)
Jun 29, 2021 11.57 11.85 11.34 11.41 291,733 -0.02(-0.17%)
Jun 28, 2021 11.75 11.75 10.83 11.43 756,406 -0.32(-2.72%)
Jun 25, 2021 12.75 12.75 11.73 11.75 7,604,443 -0.92(-7.26%)
Jun 24, 2021 12.41 12.79 12.41 12.67 483,827 +0.14(+1.12%)
Jun 23, 2021 12.42 12.77 12.35 12.53 406,638 -0.02(-0.16%)
Jun 22, 2021 12.46 12.56 12.18 12.55 438,339 +0.11(+0.88%)
Jun 21, 2021 12.34 12.47 12.16 12.44 383,582 +0.05(+0.40%)
Jun 18, 2021 12.45 12.49 12.09 12.39 631,069 -0.07(-0.56%)
Jun 17, 2021 12.42 12.50 12.12 12.46 306,176 +0.03(+0.24%)
Jun 16, 2021 12.34 12.50 12.21 12.43 303,045 +0.02(+0.16%)
Jun 15, 2021 12.71 12.71 12.27 12.41 308,023 -0.07(-0.56%)
Jun 14, 2021 12.36 12.60 12.36 12.48 408,376 +0.05(+0.40%)
Jun 11, 2021 12.39 12.50 12.35 12.43 108,454 +0.03(+0.24%)
Jun 10, 2021 12.33 12.44 12.02 12.40 72,230 +0.11(+0.90%)
Jun 09, 2021 12.33 12.74 12.22 12.29 125,403 -0.08(-0.65%)
Jun 08, 2021 12.70 12.82 12.32 12.37 184,214 -0.23(-1.83%)
Jun 07, 2021 12.37 12.68 12.37 12.60 259,722 +0.15(+1.20%)
Jun 04, 2021 12.30 12.50 12.25 12.45 197,782 +0.15(+1.22%)
Jun 03, 2021 12.14 12.45 12.04 12.30 207,729 -0.01(-0.08%)
Jun 02, 2021 12.50 12.61 12.30 12.31 170,330 -0.17(-1.36%)
Jun 01, 2021 12.33 12.60 12.15 12.48 186,027 +0.27(+2.21%)
May 28, 2021 12.34 12.55 12.13 12.21 130,018 -0.21(-1.69%)
May 27, 2021 12.51 12.54 12.11 12.42 766,662 +0.02(+0.16%)
May 26, 2021 12.00 12.49 11.91 12.40 224,320 +0.43(+3.59%)
May 25, 2021 12.01 12.55 11.77 11.97 231,555 -0.11(-0.91%)
May 24, 2021 11.82 12.16 11.54 12.08 237,767 +0.24(+2.03%)
May 21, 2021 12.19 12.19 11.75 11.84 303,196 -0.06(-0.50%)
May 20, 2021 11.23 12.06 11.23 11.90 278,069 +0.69(+6.16%)
May 19, 2021 11.18 11.39 10.88 11.21 260,779 -0.17(-1.49%)
May 18, 2021 10.98 11.66 10.75 11.38 193,685 +0.47(+4.31%)
May 17, 2021 10.27 10.98 10.25 10.91 217,251 +0.50(+4.80%)
May 14, 2021 10.19 10.46 10.10 10.41 114,228 +0.35(+3.48%)
May 13, 2021 10.70 10.87 9.840 10.06 358,735 -0.57(-5.36%)
May 12, 2021 10.63 10.80 10.41 10.63 214,781 -0.05(-0.47%)
May 11, 2021 10.20 10.82 9.940 10.68 194,387 +0.12(+1.14%)
May 10, 2021 11.00 11.00 10.54 10.56 253,694 -0.52(-4.69%)
May 07, 2021 10.14 11.28 10.14 11.08 406,291 +1.16(+11.69%)
May 06, 2021 10.21 10.31 9.600 9.920 516,852 -0.17(-1.68%)
May 05, 2021 10.40 10.50 10.03 10.09 125,625 -0.18(-1.75%)
May 04, 2021 10.51 10.68 9.920 10.27 265,642 -0.36(-3.39%)
May 03, 2021 10.50 10.71 10.27 10.63 218,945 +0.28(+2.71%)
Apr 30, 2021 10.53 10.95 10.26 10.35 177,900 -0.26(-2.45%)
Apr 29, 2021 10.38 10.86 10.23 10.61 254,107 +0.12(+1.19%)
Apr 28, 2021 10.54 10.73 10.40 10.48 207,873 -0.07(-0.62%)
Apr 27, 2021 10.97 11.07 10.53 10.55 170,411 -0.37(-3.39%)
Apr 26, 2021 10.93 11.19 10.80 10.92 212,774 -0.12(-1.09%)
Apr 23, 2021 11.01 11.17 10.92 11.04 484,700 +0.00(+0.00%)
Apr 22, 2021 11.33 11.80 11.01 11.04 223,579 -0.29(-2.56%)
Apr 21, 2021 11.32 11.50 10.85 11.33 485,100 -0.06(-0.53%)
Apr 20, 2021 12.06 12.21 11.13 11.39 644,954 -0.97(-7.85%)
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.