Skip to main content

Cantalope Inc (NQ: CTLP )

6.755 -0.055 (-0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.780 5.995 5.780 5.880 207,111 +0.09(+1.55%)
Apr 30, 2024 5.850 5.920 5.790 5.790 166,855 -0.10(-1.70%)
Apr 29, 2024 5.810 5.910 5.745 5.890 397,468 +0.09(+1.55%)
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.