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

Cantalope Inc (NQ: CTLP )

9.390 -0.100 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 26, 2024 9.410 9.490 9.165 9.390 423,389 -0.10(-1.05%)
Nov 25, 2024 9.360 9.585 9.300 9.490 705,334 +0.22(+2.37%)
Nov 22, 2024 9.040 9.305 9.040 9.270 587,455 +0.27(+3.00%)
Nov 21, 2024 8.920 9.100 8.760 9.000 323,924 +0.12(+1.35%)
Nov 20, 2024 8.990 8.995 8.850 8.880 183,773 -0.07(-0.78%)
Nov 19, 2024 8.570 8.995 8.530 8.950 322,893 +0.29(+3.35%)
Nov 18, 2024 8.700 8.840 8.300 8.660 588,603 -0.06(-0.69%)
Nov 15, 2024 8.980 8.980 8.665 8.720 378,339 -0.21(-2.35%)
Nov 14, 2024 9.200 9.240 8.855 8.930 441,323 -0.26(-2.83%)
Nov 13, 2024 9.210 9.310 9.130 9.190 373,651 +0.00(+0.00%)
Nov 12, 2024 9.260 9.310 9.103 9.190 458,214 -0.04(-0.43%)
Nov 11, 2024 9.150 9.250 9.050 9.230 586,639 +0.36(+4.06%)
Nov 08, 2024 9.210 9.265 8.530 8.870 829,706 -0.45(-4.83%)
Nov 07, 2024 9.360 9.510 9.290 9.320 660,740 -0.06(-0.64%)
Nov 06, 2024 9.360 9.666 9.260 9.380 947,621 +0.16(+1.74%)
Nov 05, 2024 9.160 9.270 9.120 9.220 437,743 +0.06(+0.66%)
Nov 04, 2024 8.950 9.235 8.890 9.160 318,348 +0.17(+1.89%)
Nov 01, 2024 8.900 9.030 8.870 8.990 284,408 +0.13(+1.47%)
Oct 31, 2024 8.990 9.110 8.860 8.860 238,874 -0.14(-1.56%)
Oct 30, 2024 8.900 9.030 8.870 9.000 219,649 +0.12(+1.35%)
Oct 29, 2024 8.890 9.005 8.790 8.880 211,912 -0.02(-0.22%)
Oct 28, 2024 8.970 9.070 8.851 8.900 324,797 +0.00(+0.00%)
Oct 25, 2024 9.140 9.250 8.830 8.900 358,704 -0.20(-2.20%)
Oct 24, 2024 9.290 9.370 9.100 9.100 341,052 -0.17(-1.83%)
Oct 23, 2024 9.250 9.345 9.105 9.270 273,647 -0.05(-0.59%)
Oct 22, 2024 9.230 9.400 9.165 9.325 293,168 +0.08(+0.92%)
Oct 21, 2024 9.200 9.350 9.070 9.240 335,734 -0.01(-0.11%)
Oct 18, 2024 9.110 9.280 9.020 9.250 297,561 +0.12(+1.31%)
Oct 17, 2024 9.270 9.290 9.095 9.130 281,022 -0.11(-1.19%)
Oct 16, 2024 9.110 9.260 9.010 9.240 422,936 +0.19(+2.10%)
Oct 15, 2024 8.960 9.070 8.795 9.050 415,153 +0.11(+1.23%)
Oct 14, 2024 9.220 9.305 8.890 8.940 466,097 -0.27(-2.93%)
Oct 11, 2024 8.900 9.226 8.900 9.210 452,609 +0.34(+3.83%)
Oct 10, 2024 8.900 9.100 8.560 8.870 783,258 -0.13(-1.44%)
Oct 09, 2024 8.030 9.040 8.015 9.000 1,524,227 +0.97(+12.08%)
Oct 08, 2024 7.950 8.085 7.880 8.030 302,437 +0.05(+0.63%)
Oct 07, 2024 7.970 8.000 7.820 7.980 293,215 +0.03(+0.38%)
Oct 04, 2024 7.900 8.005 7.830 7.950 329,705 +0.17(+2.19%)
Oct 03, 2024 7.830 7.940 7.735 7.780 583,371 -0.05(-0.64%)
Oct 02, 2024 7.920 7.938 7.715 7.830 465,486 -0.04(-0.51%)
Oct 01, 2024 7.880 8.210 7.750 7.870 744,136 +0.47(+6.35%)
Sep 30, 2024 7.460 7.535 7.280 7.400 572,097 -0.02(-0.27%)
Sep 27, 2024 7.210 7.510 7.210 7.420 587,399 +0.28(+3.92%)
Sep 26, 2024 7.370 7.380 7.030 7.140 329,234 -0.16(-2.19%)
Sep 25, 2024 7.310 7.340 7.130 7.300 471,999 +0.05(+0.69%)
Sep 24, 2024 7.170 7.485 7.155 7.250 1,029,291 +0.09(+1.26%)
Sep 23, 2024 6.730 7.185 6.710 7.160 624,401 +0.42(+6.23%)
Sep 20, 2024 6.450 6.820 6.450 6.740 738,619 +0.30(+4.66%)
Sep 19, 2024 6.500 6.500 6.290 6.440 738,441 +0.11(+1.74%)
Sep 18, 2024 6.410 6.480 6.245 6.330 682,474 -0.06(-0.94%)
Sep 17, 2024 6.460 6.720 6.380 6.390 1,044,388 +0.04(+0.63%)
Sep 16, 2024 6.330 6.400 6.245 6.350 487,492 +0.03(+0.47%)
Sep 13, 2024 6.300 6.330 6.230 6.320 566,382 +0.08(+1.28%)
Sep 12, 2024 6.172 6.335 6.172 6.240 480,905 +0.00(+0.00%)
Sep 11, 2024 5.960 6.265 5.820 6.240 774,513 -0.15(-2.35%)
Sep 10, 2024 6.440 6.440 6.230 6.390 548,254 +0.00(+0.00%)
Sep 09, 2024 6.360 6.710 6.350 6.390 349,073 +0.09(+1.43%)
Sep 06, 2024 6.390 6.460 6.260 6.300 203,156 -0.09(-1.41%)
Sep 05, 2024 6.540 6.580 6.330 6.390 208,496 -0.14(-2.14%)
Sep 04, 2024 6.460 6.590 6.390 6.530 285,448 +0.06(+0.93%)
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.