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 (%)
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%)
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.