Skip to main content

Cantalope Inc (NQ: CTLP )

7.210 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 7.290 7.410 7.170 7.210 302,124 -0.09(-1.23%)
Jul 16, 2024 7.150 7.330 7.135 7.300 298,297 +0.24(+3.40%)
Jul 15, 2024 6.640 7.105 6.620 7.060 402,834 +0.49(+7.46%)
Jul 12, 2024 6.580 6.695 6.495 6.570 245,167 +0.08(+1.23%)
Jul 11, 2024 6.510 6.655 6.440 6.490 287,417 +0.10(+1.56%)
Jul 10, 2024 6.440 6.440 6.240 6.390 230,243 -0.01(-0.16%)
Jul 09, 2024 6.600 6.600 6.390 6.400 208,010 -0.21(-3.18%)
Jul 08, 2024 6.500 6.630 6.485 6.610 202,416 +0.14(+2.16%)
Jul 05, 2024 6.520 6.565 6.395 6.470 208,717 -0.07(-1.07%)
Jul 03, 2024 6.620 6.640 6.540 6.540 61,801 -0.07(-1.06%)
Jul 02, 2024 6.570 6.610 6.550 6.610 131,840 +0.06(+0.92%)
Jul 01, 2024 6.600 6.730 6.500 6.550 228,577 -0.05(-0.76%)
Jun 28, 2024 6.720 6.790 6.570 6.600 1,327,889 -0.05(-0.75%)
Jun 27, 2024 6.720 6.735 6.550 6.650 289,031 -0.06(-0.89%)
Jun 26, 2024 6.560 6.715 6.540 6.710 218,106 +0.12(+1.82%)
Jun 25, 2024 6.620 6.685 6.530 6.590 310,181 -0.03(-0.45%)
Jun 24, 2024 6.610 6.710 6.535 6.620 208,654 +0.03(+0.46%)
Jun 21, 2024 6.770 6.770 6.580 6.590 612,088 -0.15(-2.23%)
Jun 20, 2024 6.750 6.830 6.670 6.740 257,516 -0.05(-0.74%)
Jun 18, 2024 6.820 6.850 6.705 6.790 200,820 -0.02(-0.29%)
Jun 17, 2024 6.800 6.915 6.730 6.810 253,269 +0.00(+0.00%)
Jun 14, 2024 6.900 6.930 6.800 6.810 209,314 -0.14(-2.01%)
Jun 13, 2024 7.110 7.180 6.925 6.950 207,380 -0.15(-2.11%)
Jun 12, 2024 7.190 7.280 7.075 7.100 285,613 +0.09(+1.28%)
Jun 11, 2024 6.950 7.075 6.940 7.010 496,803 +0.03(+0.43%)
Jun 10, 2024 6.820 6.990 6.795 6.980 203,735 +0.13(+1.90%)
Jun 07, 2024 6.790 6.875 6.790 6.850 240,917 -0.01(-0.15%)
Jun 06, 2024 6.920 6.980 6.835 6.860 174,881 -0.08(-1.15%)
Jun 05, 2024 6.960 7.055 6.915 6.940 222,353 +0.03(+0.43%)
Jun 04, 2024 7.000 7.000 6.890 6.910 232,928 -0.14(-1.99%)
Jun 03, 2024 7.240 7.300 6.955 7.050 262,269 -0.11(-1.54%)
May 31, 2024 7.180 7.270 7.050 7.160 287,702 +0.01(+0.14%)
May 30, 2024 7.130 7.335 7.050 7.150 388,701 +0.10(+1.42%)
May 29, 2024 6.930 7.100 6.920 7.050 496,932 +0.01(+0.14%)
May 28, 2024 6.790 7.068 6.770 7.040 485,947 +0.32(+4.76%)
May 24, 2024 6.660 6.720 6.610 6.720 345,114 +0.08(+1.20%)
May 23, 2024 6.690 7.000 6.540 6.640 259,959 -0.04(-0.60%)
May 22, 2024 6.540 6.760 6.520 6.680 419,768 +0.12(+1.83%)
May 21, 2024 6.580 6.640 6.460 6.560 252,366 -0.02(-0.30%)
May 20, 2024 6.590 6.760 6.560 6.580 161,849 -0.01(-0.23%)
May 17, 2024 6.850 6.890 6.550 6.595 276,116 -0.25(-3.58%)
May 16, 2024 6.680 6.897 6.650 6.840 448,611 +0.16(+2.40%)
May 15, 2024 6.540 6.690 6.520 6.680 304,325 +0.19(+2.93%)
May 14, 2024 6.500 6.750 6.480 6.490 424,315 +0.12(+1.88%)
May 13, 2024 6.800 6.800 6.360 6.370 571,692 -0.37(-5.49%)
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%)
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.