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

Cantalope Inc (NQ: CTLP )

6.115 -0.055 (-0.89%)
Streaming Delayed Price Updated: 3:38 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 (%)
Sep 29, 2023 6.380 6.410 6.140 6.250 368,351 -0.08(-1.26%)
Sep 28, 2023 6.220 6.470 6.200 6.330 319,833 +0.11(+1.77%)
Sep 27, 2023 6.280 6.430 6.210 6.220 355,518 +0.00(+0.00%)
Sep 26, 2023 6.080 6.240 6.080 6.220 225,316 +0.05(+0.81%)
Sep 25, 2023 6.080 6.180 6.140 6.170 262,966 +0.10(+1.65%)
Sep 22, 2023 6.120 6.190 6.020 6.070 370,391 -0.04(-0.65%)
Sep 21, 2023 6.150 6.170 6.060 6.110 267,464 -0.07(-1.13%)
Sep 20, 2023 6.320 6.390 6.160 6.180 280,768 -0.14(-2.22%)
Sep 19, 2023 6.310 6.400 6.255 6.320 340,643 +0.01(+0.16%)
Sep 18, 2023 6.720 6.730 6.270 6.310 445,085 -0.45(-6.66%)
Sep 15, 2023 6.580 6.870 6.570 6.760 806,713 +0.21(+3.21%)
Sep 14, 2023 6.680 6.680 6.145 6.550 1,003,645 -0.05(-0.76%)
Sep 13, 2023 6.750 6.970 6.520 6.600 620,718 -0.16(-2.37%)
Sep 12, 2023 6.760 6.860 6.730 6.760 378,830 -0.03(-0.44%)
Sep 11, 2023 6.600 6.825 6.600 6.790 448,876 +0.21(+3.27%)
Sep 08, 2023 7.020 7.110 6.570 6.575 697,676 -0.42(-6.00%)
Sep 07, 2023 6.880 7.190 6.610 6.995 928,959 -0.59(-7.84%)
Sep 06, 2023 7.590 7.680 7.410 7.590 515,514 +0.04(+0.53%)
Sep 05, 2023 7.700 7.700 7.400 7.550 433,784 -0.21(-2.77%)
Sep 01, 2023 7.980 8.040 7.730 7.765 251,383 -0.16(-1.96%)
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%)
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.