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

Cantalope Inc (NQ: CTLP )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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%)
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.