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

Cantalope Inc (NQ: CTLP )

6.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 7.450 7.750 7.450 7.710 194,607 +0.26(+3.49%)
Jul 28, 2023 7.370 7.537 7.370 7.450 145,524 +0.15(+2.05%)
Jul 27, 2023 7.600 7.610 7.260 7.300 204,333 -0.24(-3.18%)
Jul 26, 2023 7.560 7.595 7.500 7.540 178,818 -0.06(-0.79%)
Jul 25, 2023 7.620 7.680 7.570 7.600 162,865 -0.03(-0.39%)
Jul 24, 2023 7.740 7.810 7.600 7.630 188,671 -0.15(-1.93%)
Jul 21, 2023 8.030 8.130 7.770 7.780 232,628 -0.19(-2.38%)
Jul 20, 2023 7.890 8.210 7.750 7.970 331,017 +0.09(+1.14%)
Jul 19, 2023 8.220 8.285 7.550 7.880 823,867 -0.33(-4.02%)
Jul 18, 2023 8.180 8.280 8.150 8.210 226,058 +0.03(+0.37%)
Jul 17, 2023 8.030 8.215 8.030 8.180 256,453 +0.09(+1.11%)
Jul 14, 2023 8.190 8.200 8.020 8.090 152,271 -0.10(-1.22%)
Jul 13, 2023 8.180 8.250 8.110 8.190 201,179 +0.03(+0.37%)
Jul 12, 2023 8.080 8.195 8.000 8.160 375,178 +0.23(+2.90%)
Jul 11, 2023 7.800 7.930 7.800 7.930 170,464 +0.14(+1.80%)
Jul 10, 2023 7.620 7.795 7.620 7.790 235,779 +0.14(+1.83%)
Jul 07, 2023 7.450 7.660 7.450 7.650 227,196 +0.20(+2.68%)
Jul 06, 2023 7.500 7.530 7.340 7.450 294,795 -0.13(-1.72%)
Jul 05, 2023 7.940 7.940 7.560 7.580 214,261 -0.38(-4.77%)
Jul 03, 2023 7.930 7.978 7.905 7.960 121,734 +0.00(+0.00%)
Jun 30, 2023 7.930 8.010 7.860 7.960 653,427 +0.09(+1.14%)
Jun 29, 2023 7.900 8.040 7.850 7.870 292,923 -0.03(-0.38%)
Jun 28, 2023 7.840 7.950 7.810 7.900 270,895 +0.07(+0.89%)
Jun 27, 2023 7.700 7.851 7.700 7.830 225,528 +0.13(+1.69%)
Jun 26, 2023 7.680 7.862 7.620 7.700 395,456 -0.01(-0.13%)
Jun 23, 2023 7.600 7.800 7.490 7.710 1,471,321 -0.01(-0.13%)
Jun 22, 2023 7.600 7.730 7.530 7.720 312,532 +0.09(+1.18%)
Jun 21, 2023 7.630 7.680 7.490 7.630 191,172 -0.01(-0.13%)
Jun 20, 2023 7.490 7.640 7.420 7.640 182,594 +0.14(+1.87%)
Jun 16, 2023 7.560 7.560 7.300 7.500 528,961 -0.01(-0.13%)
Jun 15, 2023 7.480 7.550 7.400 7.510 233,864 +0.03(+0.40%)
Jun 14, 2023 7.470 7.540 7.350 7.480 226,337 +0.01(+0.13%)
Jun 13, 2023 7.460 7.500 7.430 7.470 208,539 +0.07(+0.95%)
Jun 12, 2023 7.370 7.440 7.330 7.400 188,309 +0.04(+0.54%)
Jun 09, 2023 7.370 7.415 7.280 7.360 241,111 -0.01(-0.14%)
Jun 08, 2023 7.240 7.380 7.210 7.370 365,589 +0.11(+1.52%)
Jun 07, 2023 7.090 7.290 7.090 7.260 549,060 +0.22(+3.12%)
Jun 06, 2023 6.790 7.160 6.720 7.040 581,343 +0.25(+3.68%)
Jun 05, 2023 6.700 6.900 6.690 6.790 311,182 +0.10(+1.49%)
Jun 02, 2023 6.510 6.690 6.460 6.690 253,089 +0.26(+4.04%)
Jun 01, 2023 6.190 6.460 6.010 6.430 283,677 +0.28(+4.55%)
May 31, 2023 6.170 6.240 6.125 6.150 347,263 -0.02(-0.32%)
May 30, 2023 6.320 6.425 6.110 6.170 283,912 -0.12(-1.91%)
May 26, 2023 6.210 6.350 6.195 6.290 188,701 +0.07(+1.13%)
May 25, 2023 6.510 6.510 6.080 6.220 212,791 -0.31(-4.75%)
May 24, 2023 6.510 6.650 6.480 6.530 234,553 -0.02(-0.31%)
May 23, 2023 6.540 6.730 6.480 6.550 308,292 +0.01(+0.15%)
May 22, 2023 6.580 6.630 6.510 6.540 322,766 -0.04(-0.61%)
May 19, 2023 6.800 6.800 6.545 6.580 260,306 -0.10(-1.50%)
May 18, 2023 6.720 6.770 6.593 6.680 314,583 -0.07(-1.04%)
May 17, 2023 6.580 6.815 6.580 6.750 888,442 +0.19(+2.90%)
May 16, 2023 6.460 6.670 6.450 6.560 582,166 +0.06(+0.92%)
May 15, 2023 6.350 6.520 6.300 6.500 158,591 +0.14(+2.20%)
May 12, 2023 6.600 6.720 6.300 6.360 210,243 -0.22(-3.34%)
May 11, 2023 6.620 6.640 6.400 6.580 268,972 -0.10(-1.50%)
May 10, 2023 6.840 6.870 6.555 6.680 411,968 -0.04(-0.60%)
May 09, 2023 6.680 6.970 6.580 6.720 770,241 +0.01(+0.15%)
May 08, 2023 6.790 7.050 6.670 6.710 1,632,618 -0.03(-0.45%)
May 05, 2023 5.800 6.830 5.780 6.740 879,992 +1.27(+23.22%)
May 04, 2023 5.470 5.535 5.365 5.470 253,880 -0.07(-1.26%)
May 03, 2023 5.480 5.635 5.480 5.540 159,745 +0.08(+1.47%)
May 02, 2023 5.460 5.550 5.425 5.460 270,935 -0.03(-0.55%)
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.