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 (%)
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%)
Jun 01, 2022 5.290 5.350 5.110 5.120 176,054 -0.12(-2.29%)
May 31, 2022 5.170 5.250 5.040 5.240 644,216 +0.10(+1.95%)
May 27, 2022 5.180 5.200 5.080 5.140 233,314 +0.01(+0.19%)
May 26, 2022 5.120 5.347 5.090 5.130 297,996 +0.07(+1.38%)
May 25, 2022 4.690 5.080 4.604 5.060 1,276,530 +0.38(+8.12%)
May 24, 2022 4.670 4.700 4.330 4.680 327,304 +0.03(+0.65%)
May 23, 2022 4.600 4.670 4.280 4.650 404,275 +0.11(+2.42%)
May 20, 2022 4.650 4.650 4.370 4.540 416,092 -0.04(-0.87%)
May 19, 2022 4.510 4.705 4.455 4.580 234,072 +0.03(+0.66%)
May 18, 2022 4.570 4.610 4.470 4.550 236,650 -0.10(-2.15%)
May 17, 2022 4.620 4.710 4.480 4.650 155,511 +0.14(+3.10%)
May 16, 2022 4.480 4.717 4.480 4.510 188,103 -0.06(-1.31%)
May 13, 2022 4.600 4.680 4.450 4.570 263,512 +0.09(+2.01%)
May 12, 2022 4.460 4.570 4.380 4.480 235,909 -0.03(-0.67%)
May 11, 2022 4.890 4.990 4.475 4.510 187,259 -0.41(-8.33%)
May 10, 2022 4.840 5.000 4.645 4.920 160,428 +0.15(+3.14%)
May 09, 2022 5.130 5.250 4.740 4.770 311,146 -0.50(-9.49%)
May 06, 2022 5.380 5.530 5.139 5.270 322,171 -0.01(-0.19%)
May 05, 2022 5.440 5.510 5.119 5.280 328,776 -0.22(-4.00%)
May 04, 2022 5.380 5.530 5.180 5.500 231,773 +0.12(+2.23%)
May 03, 2022 5.470 5.550 5.355 5.380 132,824 -0.09(-1.65%)
May 02, 2022 5.470 5.500 5.270 5.470 182,500 +0.00(+0.00%)
Apr 29, 2022 5.530 5.700 5.430 5.470 234,514 -0.08(-1.44%)
Apr 28, 2022 5.560 5.660 5.350 5.550 407,256 +0.07(+1.28%)
Apr 27, 2022 5.320 5.520 5.270 5.480 233,055 +0.15(+2.81%)
Apr 26, 2022 5.390 5.430 5.150 5.330 505,721 -0.12(-2.20%)
Apr 25, 2022 5.090 5.460 5.090 5.450 195,320 +0.27(+5.21%)
Apr 22, 2022 5.290 5.380 5.080 5.180 181,355 -0.12(-2.26%)
Apr 21, 2022 5.500 5.570 5.240 5.300 190,569 -0.10(-1.85%)
Apr 20, 2022 5.500 5.560 5.370 5.400 141,381 -0.04(-0.74%)
Apr 19, 2022 5.230 5.520 5.230 5.440 113,165 +0.17(+3.23%)
Apr 18, 2022 5.430 5.430 5.200 5.270 135,495 -0.16(-2.95%)
Apr 14, 2022 5.740 5.740 5.430 5.430 117,557 -0.27(-4.74%)
Apr 13, 2022 5.670 5.780 5.570 5.700 180,587 +0.01(+0.18%)
Apr 12, 2022 5.950 6.000 5.620 5.690 145,737 -0.15(-2.57%)
Apr 11, 2022 5.950 6.070 5.790 5.840 145,470 -0.19(-3.15%)
Apr 08, 2022 6.230 6.230 6.020 6.030 241,792 -0.20(-3.21%)
Apr 07, 2022 6.440 6.510 6.160 6.230 196,477 -0.28(-4.30%)
Apr 06, 2022 6.730 6.800 6.400 6.510 174,061 -0.37(-5.38%)
Apr 05, 2022 6.930 6.940 6.748 6.880 491,875 -0.05(-0.72%)
Apr 04, 2022 6.910 7.020 6.860 6.930 206,420 +0.05(+0.73%)
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.