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 (%)
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%)

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.