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

Cantalope Inc (NQ: CTLP )

6.080 -0.150 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Aug 01, 2023 7.690 7.710 7.595 7.670 156,731 -0.04(-0.52%)
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%)
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.