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

Cantalope Inc (NQ: CTLP )

6.740 +0.890 (+15.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 6.440 7.030 6.220 6.740 1,133,915 +0.89(+15.21%)
May 09, 2024 5.830 5.900 5.780 5.850 314,845 +0.00(+0.00%)
May 08, 2024 5.900 5.915 5.845 5.850 178,014 -0.12(-2.01%)
May 07, 2024 5.930 6.010 5.895 5.970 191,885 +0.05(+0.84%)
May 06, 2024 5.970 6.025 5.910 5.920 111,955 -0.01(-0.17%)
May 03, 2024 6.060 6.100 5.865 5.930 212,292 -0.01(-0.17%)
May 02, 2024 5.900 5.945 5.845 5.940 184,950 +0.06(+1.02%)
May 01, 2024 5.780 5.995 5.780 5.880 207,111 +0.09(+1.55%)
Apr 30, 2024 5.850 5.920 5.790 5.790 166,855 -0.10(-1.70%)
Apr 29, 2024 5.810 5.910 5.745 5.890 397,468 +0.09(+1.55%)
Apr 26, 2024 5.900 6.010 5.790 5.800 394,427 -0.08(-1.36%)
Apr 25, 2024 6.020 6.040 5.840 5.880 439,308 -0.20(-3.29%)
Apr 24, 2024 6.190 6.200 6.055 6.080 224,649 -0.15(-2.41%)
Apr 23, 2024 6.130 6.290 6.130 6.230 128,169 +0.10(+1.63%)
Apr 22, 2024 6.200 6.200 6.070 6.130 202,223 -0.03(-0.49%)
Apr 19, 2024 6.140 6.210 6.100 6.160 184,557 -0.01(-0.16%)
Apr 18, 2024 6.290 6.350 6.160 6.170 206,884 -0.10(-1.59%)
Apr 17, 2024 6.390 6.410 6.250 6.270 229,141 -0.06(-0.95%)
Apr 16, 2024 6.240 6.365 6.210 6.330 207,753 +0.07(+1.12%)
Apr 15, 2024 6.360 6.400 6.220 6.260 252,288 -0.07(-1.11%)
Apr 12, 2024 6.500 6.530 6.200 6.330 380,737 -0.15(-2.31%)
Apr 11, 2024 6.290 6.505 6.190 6.480 540,819 +0.21(+3.35%)
Apr 10, 2024 6.280 6.330 6.210 6.270 457,180 -0.15(-2.34%)
Apr 09, 2024 6.320 6.435 6.320 6.420 256,281 +0.12(+1.90%)
Apr 08, 2024 6.350 6.400 6.295 6.300 123,656 +0.00(+0.00%)
Apr 05, 2024 6.280 6.330 6.255 6.300 203,432 +0.01(+0.16%)
Apr 04, 2024 6.390 6.470 6.230 6.290 287,923 -0.02(-0.32%)
Apr 03, 2024 6.270 6.345 6.260 6.310 252,897 +0.00(+0.00%)
Apr 02, 2024 6.190 6.330 6.170 6.310 271,316 -0.01(-0.16%)
Apr 01, 2024 6.450 6.500 6.300 6.320 194,836 -0.11(-1.71%)
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%)
Mar 01, 2024 6.500 6.610 6.405 6.530 566,843 +0.03(+0.46%)
Feb 29, 2024 6.550 6.660 6.440 6.500 234,899 +0.10(+1.56%)
Feb 28, 2024 6.440 6.470 6.355 6.400 184,282 -0.11(-1.69%)
Feb 27, 2024 6.560 6.567 6.440 6.510 241,522 +0.02(+0.31%)
Feb 26, 2024 6.380 6.555 6.353 6.490 397,596 +0.08(+1.25%)
Feb 23, 2024 6.320 6.640 6.270 6.410 565,189 +0.20(+3.22%)
Feb 22, 2024 6.310 6.449 6.195 6.210 427,733 -0.07(-1.11%)
Feb 21, 2024 6.560 6.560 6.210 6.280 484,358 -0.32(-4.85%)
Feb 20, 2024 6.600 6.665 6.550 6.600 278,112 -0.09(-1.35%)
Feb 16, 2024 7.080 7.115 6.680 6.690 374,914 -0.31(-4.43%)
Feb 15, 2024 6.590 7.125 6.550 7.000 873,222 +0.51(+7.86%)
Feb 14, 2024 6.410 6.600 6.380 6.490 442,046 +0.28(+4.51%)
Feb 13, 2024 6.270 6.330 6.130 6.210 620,313 -0.26(-4.02%)
Feb 12, 2024 6.350 6.515 6.295 6.470 523,493 +0.19(+3.03%)
Feb 09, 2024 6.610 6.700 6.010 6.280 1,600,518 -0.52(-7.65%)
Feb 08, 2024 6.780 6.910 6.730 6.800 246,420 +0.04(+0.59%)
Feb 07, 2024 6.940 6.940 6.750 6.760 167,850 -0.11(-1.60%)
Feb 06, 2024 6.810 6.910 6.800 6.870 150,871 +0.06(+0.88%)
Feb 05, 2024 6.770 6.865 6.640 6.810 224,030 -0.02(-0.29%)
Feb 02, 2024 6.820 6.885 6.731 6.830 195,724 -0.08(-1.16%)
Feb 01, 2024 6.830 6.920 6.750 6.910 207,550 +0.10(+1.47%)
Jan 31, 2024 6.920 7.100 6.810 6.810 289,005 -0.13(-1.87%)
Jan 30, 2024 7.040 7.110 6.870 6.940 392,799 -0.15(-2.12%)
Jan 29, 2024 6.720 7.100 6.720 7.090 315,112 +0.41(+6.14%)
Jan 26, 2024 6.780 6.820 6.662 6.680 123,567 -0.04(-0.60%)
Jan 25, 2024 6.810 6.815 6.620 6.720 211,277 +0.03(+0.45%)
Jan 24, 2024 6.960 6.970 6.674 6.690 203,584 -0.18(-2.62%)
Jan 23, 2024 6.860 6.880 6.800 6.870 221,452 +0.09(+1.33%)
Jan 22, 2024 6.680 6.820 6.660 6.780 153,798 +0.19(+2.88%)
Jan 19, 2024 6.510 6.615 6.385 6.590 246,578 +0.13(+2.01%)
Jan 18, 2024 6.600 6.642 6.415 6.460 207,103 -0.11(-1.67%)
Jan 17, 2024 6.530 6.580 6.430 6.570 340,288 +0.00(+0.00%)
Jan 16, 2024 6.820 6.851 6.565 6.570 275,577 -0.33(-4.78%)
Jan 12, 2024 7.090 7.150 6.885 6.900 185,005 -0.09(-1.29%)
Jan 11, 2024 7.070 7.085 6.905 6.990 146,045 -0.12(-1.69%)
Jan 10, 2024 7.160 7.170 7.030 7.110 140,970 -0.04(-0.56%)
Jan 09, 2024 7.120 7.215 7.070 7.150 167,060 -0.08(-1.11%)
Jan 08, 2024 6.930 7.230 6.910 7.230 155,919 +0.34(+4.93%)
Jan 05, 2024 6.950 7.050 6.890 6.890 324,258 -0.11(-1.57%)
Jan 04, 2024 7.070 7.070 6.960 7.000 245,742 -0.03(-0.43%)
Jan 03, 2024 7.270 7.270 7.010 7.030 256,039 -0.30(-4.09%)
Jan 02, 2024 7.370 7.480 7.260 7.330 310,349 -0.08(-1.08%)
Dec 29, 2023 7.480 7.510 7.360 7.410 755,407 -0.10(-1.33%)
Dec 28, 2023 7.470 7.585 7.430 7.510 276,279 +0.04(+0.54%)
Dec 27, 2023 7.460 7.500 7.405 7.470 180,180 +0.03(+0.40%)
Dec 26, 2023 7.420 7.440 7.320 7.440 193,009 +0.07(+0.95%)
Dec 22, 2023 7.350 7.420 7.305 7.370 265,936 +0.01(+0.14%)
Dec 21, 2023 7.340 7.375 7.225 7.360 176,960 +0.10(+1.38%)
Dec 20, 2023 7.300 7.490 7.250 7.260 181,546 -0.07(-0.95%)
Dec 19, 2023 7.230 7.410 7.230 7.330 179,117 +0.16(+2.23%)
Dec 18, 2023 7.260 7.370 7.100 7.170 225,060 -0.03(-0.42%)
Dec 15, 2023 7.490 7.490 7.190 7.200 466,852 -0.22(-2.96%)
Dec 14, 2023 7.540 7.590 7.330 7.420 293,775 +0.01(+0.13%)
Dec 13, 2023 7.080 7.410 7.030 7.410 215,218 +0.31(+4.37%)
Dec 12, 2023 7.150 7.165 7.080 7.100 104,649 -0.01(-0.14%)
Dec 11, 2023 7.140 7.210 7.030 7.110 178,861 -0.04(-0.56%)
Dec 08, 2023 7.000 7.170 7.000 7.150 173,333 +0.13(+1.85%)
Dec 07, 2023 7.230 7.240 6.980 7.020 213,945 -0.20(-2.77%)
Dec 06, 2023 7.240 7.370 7.200 7.220 172,632 +0.04(+0.56%)
Dec 05, 2023 7.260 7.310 7.150 7.180 211,441 -0.11(-1.51%)
Dec 04, 2023 7.210 7.325 7.190 7.290 201,943 +0.08(+1.11%)
Dec 01, 2023 7.040 7.220 7.020 7.210 218,194 +0.14(+1.98%)
Nov 30, 2023 7.070 7.095 7.000 7.070 266,203 +0.04(+0.57%)
Nov 29, 2023 7.130 7.180 7.025 7.030 181,726 -0.02(-0.28%)
Nov 28, 2023 6.930 7.060 6.830 7.050 265,491 +0.10(+1.44%)
Nov 27, 2023 6.940 7.000 6.880 6.950 259,546 +0.02(+0.29%)
Nov 24, 2023 6.710 6.940 6.710 6.930 122,237 +0.22(+3.28%)
Nov 22, 2023 6.690 6.760 6.690 6.710 166,058 +0.04(+0.60%)
Nov 21, 2023 6.710 6.730 6.590 6.670 182,939 -0.05(-0.74%)
Nov 20, 2023 6.690 6.770 6.670 6.720 288,473 +0.02(+0.30%)
Nov 17, 2023 6.680 6.715 6.525 6.700 226,632 +0.07(+1.06%)
Nov 16, 2023 6.730 6.770 6.610 6.630 214,502 -0.09(-1.34%)
Nov 15, 2023 6.730 6.855 6.685 6.720 303,045 -0.02(-0.30%)
Nov 14, 2023 6.590 6.750 6.500 6.740 300,102 +0.37(+5.73%)
Nov 13, 2023 6.450 6.470 6.345 6.375 200,504 -0.01(-0.23%)
Nov 10, 2023 6.170 6.466 5.970 6.390 518,685 -0.26(-3.91%)
Nov 09, 2023 6.820 6.880 6.650 6.650 311,117 -0.14(-2.06%)
Nov 08, 2023 6.790 6.880 6.740 6.790 230,025 +0.03(+0.44%)
Nov 07, 2023 6.730 6.817 6.690 6.760 208,118 -0.01(-0.15%)
Nov 06, 2023 6.840 6.840 6.720 6.770 248,966 -0.03(-0.44%)
Nov 03, 2023 6.780 6.980 6.765 6.800 309,216 +0.12(+1.80%)
Nov 02, 2023 6.430 6.680 6.430 6.680 268,203 +0.33(+5.20%)
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.