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

Cantalope Inc (NQ: CTLP )

7.850 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 7.880 8.210 7.750 7.870 744,136 +0.47(+6.35%)
Sep 30, 2024 7.460 7.535 7.280 7.400 572,097 -0.02(-0.27%)
Sep 27, 2024 7.210 7.510 7.210 7.420 587,399 +0.28(+3.92%)
Sep 26, 2024 7.370 7.380 7.030 7.140 329,234 -0.16(-2.19%)
Sep 25, 2024 7.310 7.340 7.130 7.300 471,999 +0.05(+0.69%)
Sep 24, 2024 7.170 7.485 7.155 7.250 1,029,291 +0.09(+1.26%)
Sep 23, 2024 6.730 7.185 6.710 7.160 624,401 +0.42(+6.23%)
Sep 20, 2024 6.450 6.820 6.450 6.740 738,619 +0.30(+4.66%)
Sep 19, 2024 6.500 6.500 6.290 6.440 738,441 +0.11(+1.74%)
Sep 18, 2024 6.410 6.480 6.245 6.330 682,474 -0.06(-0.94%)
Sep 17, 2024 6.460 6.720 6.380 6.390 1,044,388 +0.04(+0.63%)
Sep 16, 2024 6.330 6.400 6.245 6.350 487,492 +0.03(+0.47%)
Sep 13, 2024 6.300 6.330 6.230 6.320 566,382 +0.08(+1.28%)
Sep 12, 2024 6.172 6.335 6.172 6.240 480,905 +0.00(+0.00%)
Sep 11, 2024 5.960 6.265 5.820 6.240 774,513 -0.15(-2.35%)
Sep 10, 2024 6.440 6.440 6.230 6.390 548,254 +0.00(+0.00%)
Sep 09, 2024 6.360 6.710 6.350 6.390 349,073 +0.09(+1.43%)
Sep 06, 2024 6.390 6.460 6.260 6.300 203,156 -0.09(-1.41%)
Sep 05, 2024 6.540 6.580 6.330 6.390 208,496 -0.14(-2.14%)
Sep 04, 2024 6.460 6.590 6.390 6.530 285,448 +0.06(+0.93%)
Sep 03, 2024 6.810 6.830 6.470 6.470 202,494 -0.45(-6.50%)
Aug 30, 2024 6.980 7.005 6.820 6.920 210,983 +0.00(+0.00%)
Aug 29, 2024 6.840 7.025 6.820 6.920 143,854 +0.13(+1.91%)
Aug 28, 2024 6.860 6.920 6.770 6.790 174,009 -0.08(-1.16%)
Aug 27, 2024 6.850 6.990 6.850 6.870 92,959 -0.08(-1.15%)
Aug 26, 2024 7.000 7.120 6.935 6.950 179,034 +0.00(+0.00%)
Aug 23, 2024 6.860 7.025 6.790 6.950 193,299 +0.14(+2.06%)
Aug 22, 2024 6.920 6.950 6.795 6.810 95,558 -0.13(-1.87%)
Aug 21, 2024 6.970 6.970 6.875 6.940 98,024 -0.03(-0.43%)
Aug 20, 2024 7.070 7.070 6.885 6.970 191,290 -0.10(-1.41%)
Aug 19, 2024 6.940 7.070 6.930 7.070 279,834 +0.11(+1.58%)
Aug 16, 2024 6.850 6.960 6.805 6.960 174,257 +0.09(+1.31%)
Aug 15, 2024 6.850 6.910 6.790 6.870 206,406 +0.20(+3.00%)
Aug 14, 2024 6.770 6.800 6.601 6.670 174,456 -0.08(-1.19%)
Aug 13, 2024 6.650 6.805 6.570 6.750 121,885 +0.14(+2.12%)
Aug 12, 2024 6.730 6.770 6.545 6.610 166,221 -0.12(-1.78%)
Aug 09, 2024 6.880 6.930 6.675 6.730 172,790 -0.15(-2.18%)
Aug 08, 2024 6.750 6.940 6.680 6.880 246,698 +0.24(+3.61%)
Aug 07, 2024 6.830 6.880 6.620 6.640 160,024 -0.07(-1.04%)
Aug 06, 2024 6.690 6.750 6.560 6.710 245,077 +0.03(+0.45%)
Aug 05, 2024 6.860 6.860 6.600 6.680 338,879 -0.51(-7.09%)
Aug 02, 2024 7.560 7.560 6.790 7.190 378,799 -0.38(-5.02%)
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.