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

Cantalope Inc (NQ: CTLP )

6.110 -0.060 (-0.97%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 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 (%)
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%)
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.