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

Cantalope Inc (NQ: CTLP )

5.930 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 8.060 8.230 7.910 7.920 1,350,775 -0.15(-1.86%)
Aug 30, 2023 7.920 8.080 7.910 8.070 363,570 +0.13(+1.64%)
Aug 29, 2023 7.770 7.990 7.715 7.940 276,397 +0.15(+1.93%)
Aug 28, 2023 7.850 7.900 7.760 7.790 165,845 -0.05(-0.64%)
Aug 25, 2023 7.720 7.870 7.660 7.840 141,048 +0.15(+1.95%)
Aug 24, 2023 7.790 7.909 7.650 7.690 158,690 -0.13(-1.66%)
Aug 23, 2023 7.690 7.855 7.680 7.820 199,210 +0.14(+1.82%)
Aug 22, 2023 7.600 7.780 7.590 7.680 245,954 +0.15(+1.99%)
Aug 21, 2023 7.390 7.550 7.345 7.530 257,797 +0.15(+2.03%)
Aug 18, 2023 7.220 7.410 7.170 7.380 170,776 +0.08(+1.10%)
Aug 17, 2023 7.270 7.429 7.270 7.300 218,690 +0.09(+1.25%)
Aug 16, 2023 7.490 7.490 7.170 7.210 198,308 -0.27(-3.61%)
Aug 15, 2023 7.480 7.550 7.410 7.480 146,854 +0.01(+0.13%)
Aug 14, 2023 7.380 7.470 7.250 7.470 263,181 +0.08(+1.08%)
Aug 11, 2023 7.270 7.430 7.260 7.390 222,750 +0.11(+1.51%)
Aug 10, 2023 7.420 7.575 7.210 7.280 223,991 -0.12(-1.62%)
Aug 09, 2023 7.310 7.470 7.300 7.400 222,830 +0.09(+1.23%)
Aug 08, 2023 7.350 7.395 7.150 7.310 164,865 -0.13(-1.75%)
Aug 07, 2023 7.480 7.480 7.245 7.440 230,558 +0.02(+0.27%)
Aug 04, 2023 7.410 7.520 7.270 7.420 152,579 -0.01(-0.13%)
Aug 03, 2023 7.410 7.480 7.335 7.430 181,745 -0.02(-0.27%)
Aug 02, 2023 7.580 7.580 7.420 7.450 127,231 -0.22(-2.87%)
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.