Indicators

Cantalope Inc (NQ: CTLP )

6.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.