Skip to main content

Cantalope Inc (NQ: CTLP )

6.430 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.930 8.010 7.860 7.960 653,427 +0.09(+1.14%)
Jun 29, 2023 7.900 8.040 7.850 7.870 292,923 -0.03(-0.38%)
Jun 28, 2023 7.840 7.950 7.810 7.900 270,895 +0.07(+0.89%)
Jun 27, 2023 7.700 7.851 7.700 7.830 225,528 +0.13(+1.69%)
Jun 26, 2023 7.680 7.862 7.620 7.700 395,456 -0.01(-0.13%)
Jun 23, 2023 7.600 7.800 7.490 7.710 1,471,321 -0.01(-0.13%)
Jun 22, 2023 7.600 7.730 7.530 7.720 312,532 +0.09(+1.18%)
Jun 21, 2023 7.630 7.680 7.490 7.630 191,172 -0.01(-0.13%)
Jun 20, 2023 7.490 7.640 7.420 7.640 182,594 +0.14(+1.87%)
Jun 16, 2023 7.560 7.560 7.300 7.500 528,961 -0.01(-0.13%)
Jun 15, 2023 7.480 7.550 7.400 7.510 233,864 +0.03(+0.40%)
Jun 14, 2023 7.470 7.540 7.350 7.480 226,337 +0.01(+0.13%)
Jun 13, 2023 7.460 7.500 7.430 7.470 208,539 +0.07(+0.95%)
Jun 12, 2023 7.370 7.440 7.330 7.400 188,309 +0.04(+0.54%)
Jun 09, 2023 7.370 7.415 7.280 7.360 241,111 -0.01(-0.14%)
Jun 08, 2023 7.240 7.380 7.210 7.370 365,589 +0.11(+1.52%)
Jun 07, 2023 7.090 7.290 7.090 7.260 549,060 +0.22(+3.12%)
Jun 06, 2023 6.790 7.160 6.720 7.040 581,343 +0.25(+3.68%)
Jun 05, 2023 6.700 6.900 6.690 6.790 311,182 +0.10(+1.49%)
Jun 02, 2023 6.510 6.690 6.460 6.690 253,089 +0.26(+4.04%)
Jun 01, 2023 6.190 6.460 6.010 6.430 283,677 +0.28(+4.55%)
May 31, 2023 6.170 6.240 6.125 6.150 347,263 -0.02(-0.32%)
May 30, 2023 6.320 6.425 6.110 6.170 283,912 -0.12(-1.91%)
May 26, 2023 6.210 6.350 6.195 6.290 188,701 +0.07(+1.13%)
May 25, 2023 6.510 6.510 6.080 6.220 212,791 -0.31(-4.75%)
May 24, 2023 6.510 6.650 6.480 6.530 234,553 -0.02(-0.31%)
May 23, 2023 6.540 6.730 6.480 6.550 308,292 +0.01(+0.15%)
May 22, 2023 6.580 6.630 6.510 6.540 322,766 -0.04(-0.61%)
May 19, 2023 6.800 6.800 6.545 6.580 260,306 -0.10(-1.50%)
May 18, 2023 6.720 6.770 6.593 6.680 314,583 -0.07(-1.04%)
May 17, 2023 6.580 6.815 6.580 6.750 888,442 +0.19(+2.90%)
May 16, 2023 6.460 6.670 6.450 6.560 582,166 +0.06(+0.92%)
May 15, 2023 6.350 6.520 6.300 6.500 158,591 +0.14(+2.20%)
May 12, 2023 6.600 6.720 6.300 6.360 210,243 -0.22(-3.34%)
May 11, 2023 6.620 6.640 6.400 6.580 268,972 -0.10(-1.50%)
May 10, 2023 6.840 6.870 6.555 6.680 411,968 -0.04(-0.60%)
May 09, 2023 6.680 6.970 6.580 6.720 770,241 +0.01(+0.15%)
May 08, 2023 6.790 7.050 6.670 6.710 1,632,618 -0.03(-0.45%)
May 05, 2023 5.800 6.830 5.780 6.740 879,992 +1.27(+23.22%)
May 04, 2023 5.470 5.535 5.365 5.470 253,880 -0.07(-1.26%)
May 03, 2023 5.480 5.635 5.480 5.540 159,745 +0.08(+1.47%)
May 02, 2023 5.460 5.550 5.425 5.460 270,935 -0.03(-0.55%)
May 01, 2023 5.470 5.580 5.410 5.490 174,615 -0.02(-0.36%)
Apr 28, 2023 5.490 5.550 5.460 5.510 145,257 -0.01(-0.18%)
Apr 27, 2023 5.550 5.700 5.450 5.520 117,827 +0.00(+0.00%)
Apr 26, 2023 5.480 5.540 5.431 5.520 157,949 +0.02(+0.36%)
Apr 25, 2023 5.460 5.570 5.420 5.500 180,868 -0.01(-0.18%)
Apr 24, 2023 5.660 5.710 5.470 5.510 222,333 -0.14(-2.48%)
Apr 21, 2023 5.490 5.680 5.490 5.650 172,266 +0.11(+1.99%)
Apr 20, 2023 5.520 5.625 5.480 5.540 145,943 -0.01(-0.18%)
Apr 19, 2023 5.610 5.730 5.360 5.550 168,815 -0.10(-1.77%)
Apr 18, 2023 5.800 5.820 5.640 5.650 125,382 -0.14(-2.42%)
Apr 17, 2023 5.670 5.790 5.630 5.790 136,008 +0.12(+2.12%)
Apr 14, 2023 5.820 5.890 5.640 5.670 136,794 -0.14(-2.41%)
Apr 13, 2023 5.600 5.840 5.580 5.810 209,692 +0.23(+4.12%)
Apr 12, 2023 5.640 5.735 5.562 5.580 146,495 +0.00(+0.00%)
Apr 11, 2023 5.550 5.620 5.505 5.580 162,923 +0.04(+0.72%)
Apr 10, 2023 5.500 5.600 5.270 5.540 206,377 +0.03(+0.54%)
Apr 06, 2023 5.510 5.615 5.395 5.510 230,445 +0.01(+0.18%)
Apr 05, 2023 5.520 5.560 5.360 5.500 268,186 -0.06(-1.08%)
Apr 04, 2023 5.610 5.695 5.490 5.560 251,781 -0.04(-0.71%)
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.