Skip to main content

Cantalope Inc (NQ: CTLP )

6.430 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 4.380 4.490 4.300 4.360 386,173 +0.01(+0.23%)
Dec 30, 2022 4.170 4.440 4.110 4.350 557,483 +0.14(+3.33%)
Dec 29, 2022 4.020 4.350 4.000 4.210 602,713 +0.21(+5.25%)
Dec 28, 2022 4.030 4.065 3.920 4.000 320,426 -0.05(-1.23%)
Dec 27, 2022 4.120 4.145 4.010 4.050 221,105 -0.07(-1.70%)
Dec 23, 2022 4.050 4.140 4.005 4.120 249,554 +0.08(+1.98%)
Dec 22, 2022 4.150 4.150 3.920 4.040 571,754 -0.07(-1.70%)
Dec 21, 2022 4.070 4.230 4.010 4.110 786,858 +0.07(+1.73%)
Dec 20, 2022 3.930 4.160 3.860 4.040 1,543,087 +0.12(+3.06%)
Dec 19, 2022 4.090 4.190 3.870 3.920 528,926 -0.15(-3.69%)
Dec 16, 2022 4.000 4.100 3.910 4.070 567,658 +0.06(+1.50%)
Dec 15, 2022 4.150 4.200 3.980 4.010 295,237 -0.17(-4.07%)
Dec 14, 2022 3.970 4.240 3.970 4.180 353,140 +0.22(+5.56%)
Dec 13, 2022 3.990 4.220 3.880 3.960 513,203 +0.06(+1.54%)
Dec 12, 2022 3.930 3.950 3.660 3.900 436,183 -0.01(-0.26%)
Dec 09, 2022 4.300 4.300 3.880 3.910 454,275 -0.36(-8.43%)
Dec 08, 2022 4.050 4.310 4.050 4.270 772,044 +0.30(+7.56%)
Dec 07, 2022 3.820 4.010 3.740 3.970 410,966 +0.12(+3.12%)
Dec 06, 2022 3.850 3.930 3.730 3.850 595,009 +0.00(+0.00%)
Dec 05, 2022 3.560 3.880 3.518 3.850 1,198,648 +0.31(+8.76%)
Dec 02, 2022 3.390 3.590 3.380 3.540 266,672 +0.07(+2.02%)
Dec 01, 2022 3.600 3.709 3.450 3.470 425,030 -0.16(-4.41%)
Nov 30, 2022 3.590 3.660 3.450 3.630 1,404,076 +0.05(+1.40%)
Nov 29, 2022 3.430 3.610 3.340 3.580 650,323 +0.20(+5.92%)
Nov 28, 2022 3.410 3.475 3.320 3.380 236,906 -0.04(-1.17%)
Nov 25, 2022 3.410 3.460 3.245 3.420 125,798 +0.02(+0.59%)
Nov 23, 2022 3.350 3.500 3.250 3.400 218,680 +0.09(+2.72%)
Nov 22, 2022 3.270 3.360 3.170 3.310 234,593 +0.03(+0.91%)
Nov 21, 2022 3.460 3.460 3.230 3.280 404,235 -0.11(-3.24%)
Nov 18, 2022 3.390 3.410 3.285 3.390 202,265 +0.08(+2.42%)
Nov 17, 2022 3.370 3.440 3.180 3.310 212,619 -0.14(-4.06%)
Nov 16, 2022 3.250 3.500 3.250 3.450 316,645 +0.16(+4.86%)
Nov 15, 2022 3.330 3.390 3.210 3.290 448,050 +0.02(+0.61%)
Nov 14, 2022 3.190 3.330 3.187 3.270 557,126 +0.04(+1.24%)
Nov 11, 2022 2.950 3.320 2.950 3.230 627,292 +0.26(+8.75%)
Nov 10, 2022 3.020 3.130 2.940 2.970 485,717 +0.12(+4.39%)
Nov 09, 2022 3.200 3.200 2.840 2.845 533,955 -0.36(-11.37%)
Nov 08, 2022 3.150 3.310 2.770 3.210 1,228,755 -0.12(-3.60%)
Nov 07, 2022 3.370 3.380 3.110 3.330 541,858 -0.04(-1.19%)
Nov 04, 2022 3.370 3.390 3.280 3.370 278,173 +0.04(+1.20%)
Nov 03, 2022 3.270 3.375 3.170 3.330 291,106 +0.02(+0.60%)
Nov 02, 2022 3.360 3.470 3.300 3.310 240,028 -0.08(-2.36%)
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.