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

Cantalope Inc (NQ: CTLP )

6.160 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 5.660 5.770 5.650 5.700 331,105 +0.07(+1.24%)
Mar 30, 2023 5.700 5.900 5.605 5.630 413,600 -0.03(-0.53%)
Mar 29, 2023 5.450 5.715 5.450 5.660 1,694,370 +0.26(+4.81%)
Mar 28, 2023 5.340 5.468 5.270 5.400 1,093,152 +0.04(+0.75%)
Mar 27, 2023 5.240 5.440 5.210 5.360 538,149 +0.14(+2.68%)
Mar 24, 2023 5.210 5.300 5.120 5.220 219,454 -0.04(-0.76%)
Mar 23, 2023 5.450 5.580 5.140 5.260 473,327 -0.19(-3.49%)
Mar 22, 2023 5.680 5.730 5.440 5.450 838,825 -0.20(-3.54%)
Mar 21, 2023 5.510 5.660 5.370 5.650 1,549,334 +0.23(+4.24%)
Mar 20, 2023 5.380 5.455 5.330 5.420 331,072 +0.02(+0.37%)
Mar 17, 2023 5.500 5.550 5.310 5.400 1,091,505 -0.11(-2.00%)
Mar 16, 2023 5.580 5.620 5.390 5.510 875,449 -0.16(-2.82%)
Mar 15, 2023 5.470 5.690 5.370 5.670 437,865 +0.08(+1.43%)
Mar 14, 2023 5.640 5.670 5.389 5.590 283,676 +0.10(+1.82%)
Mar 13, 2023 5.480 5.565 5.400 5.490 441,872 -0.08(-1.44%)
Mar 10, 2023 5.710 5.730 5.550 5.570 388,228 -0.18(-3.13%)
Mar 09, 2023 5.940 5.990 5.735 5.750 406,608 -0.22(-3.69%)
Mar 08, 2023 5.970 5.990 5.585 5.970 480,386 +0.00(+0.00%)
Mar 07, 2023 5.880 5.990 5.720 5.970 395,741 +0.09(+1.53%)
Mar 06, 2023 6.200 6.200 5.860 5.880 487,327 -0.30(-4.85%)
Mar 03, 2023 5.950 6.220 5.805 6.180 486,076 +0.25(+4.22%)
Mar 02, 2023 5.760 5.960 5.665 5.930 332,831 +0.14(+2.42%)
Mar 01, 2023 5.780 5.820 5.680 5.790 252,002 +0.03(+0.52%)
Feb 28, 2023 5.710 5.830 5.660 5.760 287,302 -0.01(-0.17%)
Feb 27, 2023 5.850 5.970 5.710 5.770 361,924 -0.05(-0.86%)
Feb 24, 2023 5.750 5.910 5.720 5.820 415,762 +0.03(+0.52%)
Feb 23, 2023 5.800 5.850 5.520 5.790 416,574 +0.06(+1.05%)
Feb 22, 2023 5.930 6.030 5.570 5.730 362,367 -0.16(-2.72%)
Feb 21, 2023 5.900 6.030 5.670 5.890 642,355 -0.11(-1.83%)
Feb 17, 2023 5.330 6.120 5.240 6.000 1,637,819 +0.69(+12.99%)
Feb 16, 2023 5.150 5.350 5.050 5.310 646,566 +0.04(+0.85%)
Feb 15, 2023 5.120 5.390 5.120 5.265 492,189 +0.11(+2.23%)
Feb 14, 2023 5.100 5.210 5.065 5.150 136,832 +0.10(+1.88%)
Feb 13, 2023 5.070 5.260 4.960 5.055 580,000 -0.00(-0.10%)
Feb 10, 2023 5.070 5.100 4.850 5.060 331,820 -0.06(-1.17%)
Feb 09, 2023 5.730 5.730 5.100 5.120 435,026 -0.50(-8.90%)
Feb 08, 2023 5.400 6.110 5.312 5.620 977,759 +0.47(+9.13%)
Feb 07, 2023 5.030 5.210 5.010 5.150 144,468 +0.05(+0.98%)
Feb 06, 2023 5.110 5.210 5.070 5.100 139,812 -0.03(-0.58%)
Feb 03, 2023 5.090 5.215 5.080 5.130 158,928 -0.07(-1.35%)
Feb 02, 2023 5.220 5.320 5.160 5.200 241,254 +0.03(+0.58%)
Feb 01, 2023 5.120 5.240 5.040 5.170 257,154 +0.08(+1.57%)
Jan 31, 2023 4.830 5.100 4.820 5.090 378,113 +0.24(+4.95%)
Jan 30, 2023 4.920 4.950 4.790 4.850 217,800 -0.14(-2.81%)
Jan 27, 2023 5.000 5.080 4.880 4.990 209,655 -0.07(-1.38%)
Jan 26, 2023 5.160 5.185 5.040 5.060 185,476 -0.07(-1.36%)
Jan 25, 2023 5.150 5.160 4.995 5.130 290,056 -0.06(-1.16%)
Jan 24, 2023 5.200 5.290 5.130 5.190 178,678 -0.02(-0.38%)
Jan 23, 2023 5.240 5.320 5.150 5.210 219,404 -0.01(-0.19%)
Jan 20, 2023 5.020 5.225 4.880 5.220 242,026 +0.29(+5.88%)
Jan 19, 2023 5.010 5.060 4.830 4.930 1,388,979 -0.07(-1.40%)
Jan 18, 2023 5.370 5.420 4.720 5.000 1,457,658 -0.25(-4.76%)
Jan 17, 2023 4.890 5.280 4.220 5.250 2,083,119 +0.43(+8.92%)
Jan 13, 2023 4.800 4.840 4.630 4.820 192,574 +0.00(+0.00%)
Jan 12, 2023 4.740 4.840 4.640 4.820 275,791 +0.11(+2.34%)
Jan 11, 2023 4.650 4.720 4.610 4.710 182,454 +0.05(+1.07%)
Jan 10, 2023 4.700 4.740 4.595 4.660 260,647 -0.04(-0.85%)
Jan 09, 2023 4.660 4.746 4.620 4.700 810,022 +0.04(+0.86%)
Jan 06, 2023 4.630 4.710 4.520 4.660 1,340,089 +0.06(+1.30%)
Jan 05, 2023 4.530 4.620 4.520 4.600 801,939 +0.05(+1.10%)
Jan 04, 2023 4.380 4.570 4.340 4.550 830,681 +0.19(+4.36%)
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.