Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cantalope Inc
(NQ:
CTLP
)
9.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 16, 2024
9.110
9.260
9.010
9.240
422,936
+0.19(+2.10%)
Oct 15, 2024
8.960
9.070
8.795
9.050
415,153
+0.11(+1.23%)
Oct 14, 2024
9.220
9.305
8.890
8.940
466,097
-0.27(-2.93%)
Oct 11, 2024
8.900
9.226
8.900
9.210
452,609
+0.34(+3.83%)
Oct 10, 2024
8.900
9.100
8.560
8.870
783,258
-0.13(-1.44%)
Oct 09, 2024
8.030
9.040
8.015
9.000
1,524,227
+0.97(+12.08%)
Oct 08, 2024
7.950
8.085
7.880
8.030
302,437
+0.05(+0.63%)
Oct 07, 2024
7.970
8.000
7.820
7.980
293,215
+0.03(+0.38%)
Oct 04, 2024
7.900
8.005
7.830
7.950
329,703
+0.17(+2.19%)
Oct 03, 2024
7.830
7.940
7.735
7.780
583,371
-0.05(-0.64%)
Oct 02, 2024
7.920
7.938
7.715
7.830
465,486
-0.04(-0.51%)
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
.