Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cantalope Inc (NQ: CTLP )

6.790 -0.020 (-0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.170	6.240	6.125	6.150	347,263	-0.02(-0.32%)
May 30, 2023	6.320	6.425	6.110	6.170	283,912	-0.12(-1.91%)
May 26, 2023	6.210	6.350	6.195	6.290	188,701	+0.07(+1.13%)
May 25, 2023	6.510	6.510	6.080	6.220	212,791	-0.31(-4.75%)
May 24, 2023	6.510	6.650	6.480	6.530	234,553	-0.02(-0.31%)
May 23, 2023	6.540	6.730	6.480	6.550	308,292	+0.01(+0.15%)
May 22, 2023	6.580	6.630	6.510	6.540	322,766	-0.04(-0.61%)
May 19, 2023	6.800	6.800	6.545	6.580	260,306	-0.10(-1.50%)
May 18, 2023	6.720	6.770	6.593	6.680	314,583	-0.07(-1.04%)
May 17, 2023	6.580	6.815	6.580	6.750	888,442	+0.19(+2.90%)
May 16, 2023	6.460	6.670	6.450	6.560	582,166	+0.06(+0.92%)
May 15, 2023	6.350	6.520	6.300	6.500	158,591	+0.14(+2.20%)
May 12, 2023	6.600	6.720	6.300	6.360	210,243	-0.22(-3.34%)
May 11, 2023	6.620	6.640	6.400	6.580	268,972	-0.10(-1.50%)
May 10, 2023	6.840	6.870	6.555	6.680	411,968	-0.04(-0.60%)
May 09, 2023	6.680	6.970	6.580	6.720	770,241	+0.01(+0.15%)
May 08, 2023	6.790	7.050	6.670	6.710	1,632,618	-0.03(-0.45%)
May 05, 2023	5.800	6.830	5.780	6.740	879,992	+1.27(+23.22%)
May 04, 2023	5.470	5.535	5.365	5.470	253,880	-0.07(-1.26%)
May 03, 2023	5.480	5.635	5.480	5.540	159,745	+0.08(+1.47%)
May 02, 2023	5.460	5.550	5.425	5.460	270,935	-0.03(-0.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cantalope Inc (NQ: CTLP )

Historical Prices