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 )

7.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.34	12.55	12.13	12.21	130,018	-0.21(-1.69%)
May 27, 2021	12.51	12.54	12.11	12.42	766,662	+0.02(+0.16%)
May 26, 2021	12.00	12.49	11.91	12.40	224,320	+0.43(+3.59%)
May 25, 2021	12.01	12.55	11.77	11.97	231,555	-0.11(-0.91%)
May 24, 2021	11.82	12.16	11.54	12.08	237,767	+0.24(+2.03%)
May 21, 2021	12.19	12.19	11.75	11.84	303,196	-0.06(-0.50%)
May 20, 2021	11.23	12.06	11.23	11.90	278,069	+0.69(+6.16%)
May 19, 2021	11.18	11.39	10.88	11.21	260,779	-0.17(-1.49%)
May 18, 2021	10.98	11.66	10.75	11.38	193,685	+0.47(+4.31%)
May 17, 2021	10.27	10.98	10.25	10.91	217,251	+0.50(+4.80%)
May 14, 2021	10.19	10.46	10.10	10.41	114,228	+0.35(+3.48%)
May 13, 2021	10.70	10.87	9.840	10.06	358,735	-0.57(-5.36%)
May 12, 2021	10.63	10.80	10.41	10.63	214,781	-0.05(-0.47%)
May 11, 2021	10.20	10.82	9.940	10.68	194,387	+0.12(+1.14%)
May 10, 2021	11.00	11.00	10.54	10.56	253,694	-0.52(-4.69%)
May 07, 2021	10.14	11.28	10.14	11.08	406,291	+1.16(+11.69%)
May 06, 2021	10.21	10.31	9.600	9.920	516,852	-0.17(-1.68%)
May 05, 2021	10.40	10.50	10.03	10.09	125,625	-0.18(-1.75%)
May 04, 2021	10.51	10.68	9.920	10.27	265,642	-0.36(-3.39%)
May 03, 2021	10.50	10.71	10.27	10.63	218,945	+0.28(+2.71%)
Apr 30, 2021	10.53	10.95	10.26	10.35	177,900	-0.26(-2.45%)
Apr 29, 2021	10.38	10.86	10.23	10.61	254,107	+0.12(+1.19%)
Apr 28, 2021	10.54	10.73	10.40	10.48	207,873	-0.07(-0.62%)
Apr 27, 2021	10.97	11.07	10.53	10.55	170,411	-0.37(-3.39%)
Apr 26, 2021	10.93	11.19	10.80	10.92	212,774	-0.12(-1.09%)
Apr 23, 2021	11.01	11.17	10.92	11.04	484,700	+0.00(+0.00%)
Apr 22, 2021	11.33	11.80	11.01	11.04	223,579	-0.29(-2.56%)
Apr 21, 2021	11.32	11.50	10.85	11.33	485,100	-0.06(-0.53%)
Apr 20, 2021	12.06	12.21	11.13	11.39	644,954	-0.97(-7.85%)

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