Indicators

Cantalope Inc (NQ: CTLP )

5.800 -0.080 (-1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.450	6.405	6.395	6.430	249,220	-0.03(-0.46%)
Mar 27, 2024	6.360	6.460	6.360	6.460	208,045	+0.16(+2.54%)
Mar 26, 2024	6.360	6.460	6.280	6.300	246,414	+0.00(+0.00%)
Mar 25, 2024	6.300	6.340	6.280	6.300	202,020	+0.04(+0.64%)
Mar 22, 2024	6.310	6.340	6.245	6.260	255,203	-0.03(-0.48%)
Mar 21, 2024	6.410	6.420	6.220	6.290	381,553	-0.08(-1.26%)
Mar 20, 2024	6.290	6.450	6.190	6.370	494,088	+0.10(+1.59%)
Mar 19, 2024	6.150	6.350	6.130	6.270	214,976	+0.11(+1.79%)
Mar 18, 2024	6.150	6.240	6.110	6.160	258,039	-0.01(-0.16%)
Mar 15, 2024	6.120	6.220	6.085	6.170	537,572	+0.02(+0.33%)
Mar 14, 2024	6.330	6.360	6.065	6.150	253,202	-0.15(-2.38%)
Mar 13, 2024	6.350	6.485	6.280	6.300	296,254	-0.09(-1.41%)
Mar 12, 2024	6.310	6.407	6.290	6.390	161,325	+0.08(+1.27%)
Mar 11, 2024	6.370	6.450	6.300	6.310	187,582	-0.09(-1.41%)
Mar 08, 2024	6.450	6.480	6.330	6.400	269,078	+0.04(+0.63%)
Mar 07, 2024	6.350	6.390	6.290	6.360	157,641	+0.04(+0.63%)
Mar 06, 2024	6.320	6.390	6.269	6.320	194,526	+0.07(+1.12%)
Mar 05, 2024	6.330	6.360	6.050	6.250	301,187	-0.10(-1.57%)
Mar 04, 2024	6.570	6.580	6.325	6.350	324,729	-0.18(-2.76%)

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.