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, 2022 6.740 6.870 6.650 6.770 258,039 +0.04(+0.59%)
Mar 30, 2022 6.910 6.950 6.720 6.730 150,996 -0.16(-2.32%)
Mar 29, 2022 6.770 7.005 6.602 6.890 342,055 +0.25(+3.77%)
Mar 28, 2022 6.620 6.690 6.490 6.640 511,132 +0.01(+0.15%)
Mar 25, 2022 6.730 6.830 6.600 6.630 138,181 -0.12(-1.70%)
Mar 24, 2022 6.780 6.780 6.560 6.745 609,063 +0.00(+0.07%)
Mar 23, 2022 6.860 7.090 6.720 6.740 113,640 -0.23(-3.30%)
Mar 22, 2022 6.980 7.090 6.910 6.970 273,289 +0.01(+0.14%)
Mar 21, 2022 7.280 7.280 6.900 6.960 126,736 -0.30(-4.13%)
Mar 18, 2022 7.040 7.450 7.040 7.260 356,323 +0.21(+2.98%)
Mar 17, 2022 6.860 7.055 6.840 7.050 104,351 +0.10(+1.44%)
Mar 16, 2022 6.980 7.140 6.750 6.950 107,227 +0.10(+1.46%)
Mar 15, 2022 6.560 6.890 6.530 6.850 179,020 +0.34(+5.22%)
Mar 14, 2022 6.840 7.060 6.495 6.510 133,019 -0.31(-4.55%)
Mar 11, 2022 7.250 7.250 6.810 6.820 157,020 -0.38(-5.28%)
Mar 10, 2022 7.060 7.260 6.930 7.200 110,270 -0.04(-0.55%)
Mar 09, 2022 7.080 7.260 7.080 7.240 95,015 +0.38(+5.54%)
Mar 08, 2022 6.580 7.000 6.500 6.860 185,133 +0.25(+3.78%)
Mar 07, 2022 6.930 7.000 6.558 6.610 181,508 -0.40(-5.71%)
Mar 04, 2022 7.380 7.490 6.975 7.010 151,737 -0.47(-6.28%)
Mar 03, 2022 7.860 7.860 7.400 7.480 161,315 -0.29(-3.73%)
Mar 02, 2022 7.630 7.830 7.550 7.770 104,792 +0.18(+2.37%)
Mar 01, 2022 7.770 7.832 7.510 7.590 86,751 -0.18(-2.32%)
Feb 28, 2022 7.660 7.880 7.360 7.770 328,094 +0.03(+0.39%)
Feb 25, 2022 7.510 7.810 7.340 7.740 204,484 +0.28(+3.75%)
Feb 24, 2022 6.830 7.470 6.690 7.460 185,909 +0.43(+6.12%)
Feb 23, 2022 7.470 7.490 6.990 7.030 154,914 -0.34(-4.61%)
Feb 22, 2022 7.440 7.630 7.290 7.370 119,047 -0.15(-1.99%)
Feb 18, 2022 7.520 0 -0.03(-0.40%)
Feb 17, 2022 7.900 7.925 7.520 7.550 82,817 -0.46(-5.74%)
Feb 16, 2022 7.970 8.090 7.920 8.010 116,643 -0.06(-0.74%)
Feb 15, 2022 7.830 8.130 7.820 8.070 1,463,470 +0.50(+6.61%)
Feb 14, 2022 7.540 7.750 7.450 7.570 134,056 +0.03(+0.40%)
Feb 11, 2022 7.660 7.710 7.470 7.540 119,390 -0.06(-0.79%)
Feb 10, 2022 7.780 7.950 7.570 7.600 211,033 -0.38(-4.76%)
Feb 09, 2022 8.160 8.240 7.840 7.980 327,455 +0.02(+0.25%)
Feb 08, 2022 8.000 8.060 7.830 7.960 122,217 -0.06(-0.75%)
Feb 07, 2022 7.860 8.100 7.830 8.020 119,949 +0.12(+1.52%)
Feb 04, 2022 7.980 8.065 7.460 7.900 210,079 +0.45(+6.04%)
Feb 03, 2022 7.740 7.400 7.450 155,870 -0.44(-5.58%)
Feb 02, 2022 8.170 8.180 7.850 7.890 169,462 -0.28(-3.43%)
Feb 01, 2022 8.450 8.450 8.080 8.170 160,158 -0.23(-2.74%)
Jan 31, 2022 7.750 8.460 8.400 393,016 +0.61(+7.83%)
Jan 28, 2022 7.440 7.800 7.250 7.790 248,433 +0.35(+4.70%)
Jan 27, 2022 7.550 7.800 7.390 7.440 225,399 -0.06(-0.80%)
Jan 26, 2022 7.910 7.975 7.460 7.500 165,551 -0.31(-3.97%)
Jan 25, 2022 7.800 8.030 7.635 7.810 148,355 -0.16(-2.01%)
Jan 24, 2022 7.570 8.110 7.380 7.970 287,615 +0.28(+3.64%)
Jan 21, 2022 8.000 8.210 7.690 7.690 226,570 -0.40(-4.94%)
Jan 20, 2022 8.000 8.530 8.000 8.090 123,814 +0.11(+1.38%)
Jan 19, 2022 8.020 8.260 7.900 7.980 178,759 +0.04(+0.50%)
Jan 18, 2022 8.160 8.175 7.790 7.940 181,581 -0.39(-4.68%)
Jan 14, 2022 8.330 0 -0.14(-1.65%)
Jan 13, 2022 8.500 8.639 8.390 8.470 131,502 -0.03(-0.35%)
Jan 12, 2022 8.820 9.050 8.500 8.500 1,240,840 -0.24(-2.75%)
Jan 11, 2022 8.300 8.820 8.300 8.740 139,197 +0.24(+2.82%)
Jan 10, 2022 8.370 8.510 8.067 8.500 185,927 +0.05(+0.59%)
Jan 07, 2022 8.590 8.640 8.400 8.450 179,463 -0.19(-2.20%)
Jan 06, 2022 8.260 8.740 8.060 8.640 184,109 +0.34(+4.10%)
Jan 05, 2022 8.440 8.500 8.150 8.300 223,359 -0.15(-1.78%)
Jan 04, 2022 8.530 8.860 8.310 8.450 183,425 -0.10(-1.17%)
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.