Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cantalope Inc (NQ: CTLP )

7.160 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.920 7.100 6.810 6.810 289,005 -0.13(-1.87%)
Jan 30, 2024 7.040 7.110 6.870 6.940 392,799 -0.15(-2.12%)
Jan 29, 2024 6.720 7.100 6.720 7.090 315,112 +0.41(+6.14%)
Jan 26, 2024 6.780 6.820 6.662 6.680 123,567 -0.04(-0.60%)
Jan 25, 2024 6.810 6.815 6.620 6.720 211,277 +0.03(+0.45%)
Jan 24, 2024 6.960 6.970 6.674 6.690 203,584 -0.18(-2.62%)
Jan 23, 2024 6.860 6.880 6.800 6.870 221,452 +0.09(+1.33%)
Jan 22, 2024 6.680 6.820 6.660 6.780 153,798 +0.19(+2.88%)
Jan 19, 2024 6.510 6.615 6.385 6.590 246,578 +0.13(+2.01%)
Jan 18, 2024 6.600 6.642 6.415 6.460 207,103 -0.11(-1.67%)
Jan 17, 2024 6.530 6.580 6.430 6.570 340,288 +0.00(+0.00%)
Jan 16, 2024 6.820 6.851 6.565 6.570 275,577 -0.33(-4.78%)
Jan 12, 2024 7.090 7.150 6.885 6.900 185,005 -0.09(-1.29%)
Jan 11, 2024 7.070 7.085 6.905 6.990 146,045 -0.12(-1.69%)
Jan 10, 2024 7.160 7.170 7.030 7.110 140,970 -0.04(-0.56%)
Jan 09, 2024 7.120 7.215 7.070 7.150 167,060 -0.08(-1.11%)
Jan 08, 2024 6.930 7.230 6.910 7.230 155,919 +0.34(+4.93%)
Jan 05, 2024 6.950 7.050 6.890 6.890 324,258 -0.11(-1.57%)
Jan 04, 2024 7.070 7.070 6.960 7.000 245,742 -0.03(-0.43%)
Jan 03, 2024 7.270 7.270 7.010 7.030 256,039 -0.30(-4.09%)
Jan 02, 2024 7.370 7.480 7.260 7.330 310,349 -0.08(-1.08%)
Dec 29, 2023 7.480 7.510 7.360 7.410 755,407 -0.10(-1.33%)
Dec 28, 2023 7.470 7.585 7.430 7.510 276,279 +0.04(+0.54%)
Dec 27, 2023 7.460 7.500 7.405 7.470 180,180 +0.03(+0.40%)
Dec 26, 2023 7.420 7.440 7.320 7.440 193,009 +0.07(+0.95%)
Dec 22, 2023 7.350 7.420 7.305 7.370 265,936 +0.01(+0.14%)
Dec 21, 2023 7.340 7.375 7.225 7.360 176,960 +0.10(+1.38%)
Dec 20, 2023 7.300 7.490 7.250 7.260 181,546 -0.07(-0.95%)
Dec 19, 2023 7.230 7.410 7.230 7.330 179,117 +0.16(+2.23%)
Dec 18, 2023 7.260 7.370 7.100 7.170 225,060 -0.03(-0.42%)
Dec 15, 2023 7.490 7.490 7.190 7.200 466,852 -0.22(-2.96%)
Dec 14, 2023 7.540 7.590 7.330 7.420 293,775 +0.01(+0.13%)
Dec 13, 2023 7.080 7.410 7.030 7.410 215,218 +0.31(+4.37%)
Dec 12, 2023 7.150 7.165 7.080 7.100 104,649 -0.01(-0.14%)
Dec 11, 2023 7.140 7.210 7.030 7.110 178,861 -0.04(-0.56%)
Dec 08, 2023 7.000 7.170 7.000 7.150 173,333 +0.13(+1.85%)
Dec 07, 2023 7.230 7.240 6.980 7.020 213,945 -0.20(-2.77%)
Dec 06, 2023 7.240 7.370 7.200 7.220 172,632 +0.04(+0.56%)
Dec 05, 2023 7.260 7.310 7.150 7.180 211,441 -0.11(-1.51%)
Dec 04, 2023 7.210 7.325 7.190 7.290 201,943 +0.08(+1.11%)
Dec 01, 2023 7.040 7.220 7.020 7.210 218,194 +0.14(+1.98%)
Nov 30, 2023 7.070 7.095 7.000 7.070 266,203 +0.04(+0.57%)
Nov 29, 2023 7.130 7.180 7.025 7.030 181,726 -0.02(-0.28%)
Nov 28, 2023 6.930 7.060 6.830 7.050 265,491 +0.10(+1.44%)
Nov 27, 2023 6.940 7.000 6.880 6.950 259,546 +0.02(+0.29%)
Nov 24, 2023 6.710 6.940 6.710 6.930 122,237 +0.22(+3.28%)
Nov 22, 2023 6.690 6.760 6.690 6.710 166,058 +0.04(+0.60%)
Nov 21, 2023 6.710 6.730 6.590 6.670 182,939 -0.05(-0.74%)
Nov 20, 2023 6.690 6.770 6.670 6.720 288,473 +0.02(+0.30%)
Nov 17, 2023 6.680 6.715 6.525 6.700 226,632 +0.07(+1.06%)
Nov 16, 2023 6.730 6.770 6.610 6.630 214,502 -0.09(-1.34%)
Nov 15, 2023 6.730 6.855 6.685 6.720 303,045 -0.02(-0.30%)
Nov 14, 2023 6.590 6.750 6.500 6.740 300,102 +0.37(+5.73%)
Nov 13, 2023 6.450 6.470 6.345 6.375 200,504 -0.01(-0.23%)
Nov 10, 2023 6.170 6.466 5.970 6.390 518,685 -0.26(-3.91%)
Nov 09, 2023 6.820 6.880 6.650 6.650 311,117 -0.14(-2.06%)
Nov 08, 2023 6.790 6.880 6.740 6.790 230,025 +0.03(+0.44%)
Nov 07, 2023 6.730 6.817 6.690 6.760 208,118 -0.01(-0.15%)
Nov 06, 2023 6.840 6.840 6.720 6.770 248,966 -0.03(-0.44%)
Nov 03, 2023 6.780 6.980 6.765 6.800 309,216 +0.12(+1.80%)
Nov 02, 2023 6.430 6.680 6.430 6.680 268,203 +0.33(+5.20%)
Nov 01, 2023 6.560 6.560 6.310 6.350 471,710 -0.23(-3.50%)
Oct 31, 2023 6.420 6.630 6.375 6.580 250,214 +0.17(+2.65%)
Oct 30, 2023 6.320 6.420 6.300 6.410 164,757 +0.13(+2.07%)
Oct 27, 2023 6.420 6.430 6.215 6.280 289,605 -0.14(-2.18%)
Oct 26, 2023 6.350 6.479 6.300 6.420 220,650 +0.06(+0.94%)
Oct 25, 2023 6.410 6.445 6.280 6.360 282,959 -0.13(-2.00%)
Oct 24, 2023 6.440 6.490 6.333 6.490 243,184 +0.13(+2.04%)
Oct 23, 2023 6.400 6.480 6.325 6.360 323,177 -0.13(-2.00%)
Oct 20, 2023 6.710 6.710 6.470 6.490 631,337 -0.20(-2.99%)
Oct 19, 2023 6.760 6.780 6.655 6.690 311,123 -0.10(-1.47%)
Oct 18, 2023 7.200 7.213 6.780 6.790 266,502 -0.35(-4.90%)
Oct 17, 2023 7.100 7.225 7.080 7.140 290,669 +0.05(+0.71%)
Oct 16, 2023 6.970 7.109 6.960 7.090 328,046 +0.17(+2.46%)
Oct 13, 2023 7.020 7.080 6.905 6.920 239,927 -0.14(-1.98%)
Oct 12, 2023 7.160 7.180 6.990 7.060 212,762 -0.09(-1.26%)
Oct 11, 2023 7.090 7.280 7.040 7.150 395,333 +0.04(+0.56%)
Oct 10, 2023 6.950 7.210 6.950 7.110 270,920 +0.16(+2.30%)
Oct 09, 2023 6.860 6.965 6.795 6.950 273,818 +0.02(+0.29%)
Oct 06, 2023 6.920 7.030 6.860 6.930 369,077 -0.08(-1.14%)
Oct 05, 2023 7.060 7.060 6.885 7.010 557,595 +0.09(+1.30%)
Oct 04, 2023 6.680 6.990 6.670 6.920 697,144 +0.56(+8.81%)
Oct 03, 2023 6.710 6.710 6.340 6.360 633,129 -0.29(-4.36%)
Oct 02, 2023 6.650 7.030 6.600 6.650 732,623 +0.40(+6.40%)
Sep 29, 2023 6.380 6.410 6.140 6.250 368,351 -0.08(-1.26%)
Sep 28, 2023 6.220 6.470 6.200 6.330 319,833 +0.11(+1.77%)
Sep 27, 2023 6.280 6.430 6.210 6.220 355,518 +0.00(+0.00%)
Sep 26, 2023 6.080 6.240 6.080 6.220 225,316 +0.05(+0.81%)
Sep 25, 2023 6.080 6.180 6.140 6.170 262,966 +0.10(+1.65%)
Sep 22, 2023 6.120 6.190 6.020 6.070 370,391 -0.04(-0.65%)
Sep 21, 2023 6.150 6.170 6.060 6.110 267,464 -0.07(-1.13%)
Sep 20, 2023 6.320 6.390 6.160 6.180 280,768 -0.14(-2.22%)
Sep 19, 2023 6.310 6.400 6.255 6.320 340,643 +0.01(+0.16%)
Sep 18, 2023 6.720 6.730 6.270 6.310 445,085 -0.45(-6.66%)
Sep 15, 2023 6.580 6.870 6.570 6.760 806,713 +0.21(+3.21%)
Sep 14, 2023 6.680 6.680 6.145 6.550 1,003,645 -0.05(-0.76%)
Sep 13, 2023 6.750 6.970 6.520 6.600 620,718 -0.16(-2.37%)
Sep 12, 2023 6.760 6.860 6.730 6.760 378,830 -0.03(-0.44%)
Sep 11, 2023 6.600 6.825 6.600 6.790 448,876 +0.21(+3.27%)
Sep 08, 2023 7.020 7.110 6.570 6.575 697,676 -0.42(-6.00%)
Sep 07, 2023 6.880 7.190 6.610 6.995 928,959 -0.59(-7.84%)
Sep 06, 2023 7.590 7.680 7.410 7.590 515,514 +0.04(+0.53%)
Sep 05, 2023 7.700 7.700 7.400 7.550 433,784 -0.21(-2.77%)
Sep 01, 2023 7.980 8.040 7.730 7.765 251,383 -0.16(-1.96%)
Aug 31, 2023 8.060 8.230 7.910 7.920 1,350,775 -0.15(-1.86%)
Aug 30, 2023 7.920 8.080 7.910 8.070 363,570 +0.13(+1.64%)
Aug 29, 2023 7.770 7.990 7.715 7.940 276,397 +0.15(+1.93%)
Aug 28, 2023 7.850 7.900 7.760 7.790 165,845 -0.05(-0.64%)
Aug 25, 2023 7.720 7.870 7.660 7.840 141,048 +0.15(+1.95%)
Aug 24, 2023 7.790 7.909 7.650 7.690 158,690 -0.13(-1.66%)
Aug 23, 2023 7.690 7.855 7.680 7.820 199,210 +0.14(+1.82%)
Aug 22, 2023 7.600 7.780 7.590 7.680 245,954 +0.15(+1.99%)
Aug 21, 2023 7.390 7.550 7.345 7.530 257,797 +0.15(+2.03%)
Aug 18, 2023 7.220 7.410 7.170 7.380 170,776 +0.08(+1.10%)
Aug 17, 2023 7.270 7.429 7.270 7.300 218,690 +0.09(+1.25%)
Aug 16, 2023 7.490 7.490 7.170 7.210 198,308 -0.27(-3.61%)
Aug 15, 2023 7.480 7.550 7.410 7.480 146,854 +0.01(+0.13%)
Aug 14, 2023 7.380 7.470 7.250 7.470 263,181 +0.08(+1.08%)
Aug 11, 2023 7.270 7.430 7.260 7.390 222,750 +0.11(+1.51%)
Aug 10, 2023 7.420 7.575 7.210 7.280 223,991 -0.12(-1.62%)
Aug 09, 2023 7.310 7.470 7.300 7.400 222,830 +0.09(+1.23%)
Aug 08, 2023 7.350 7.395 7.150 7.310 164,865 -0.13(-1.75%)
Aug 07, 2023 7.480 7.480 7.245 7.440 230,558 +0.02(+0.27%)
Aug 04, 2023 7.410 7.520 7.270 7.420 152,579 -0.01(-0.13%)
Aug 03, 2023 7.410 7.480 7.335 7.430 181,745 -0.02(-0.27%)
Aug 02, 2023 7.580 7.580 7.420 7.450 127,231 -0.22(-2.87%)
Aug 01, 2023 7.690 7.710 7.595 7.670 156,731 -0.04(-0.52%)
Jul 31, 2023 7.450 7.750 7.450 7.710 194,607 +0.26(+3.49%)
Jul 28, 2023 7.370 7.537 7.370 7.450 145,524 +0.15(+2.05%)
Jul 27, 2023 7.600 7.610 7.260 7.300 204,333 -0.24(-3.18%)
Jul 26, 2023 7.560 7.595 7.500 7.540 178,818 -0.06(-0.79%)
Jul 25, 2023 7.620 7.680 7.570 7.600 162,865 -0.03(-0.39%)
Jul 24, 2023 7.740 7.810 7.600 7.630 188,671 -0.15(-1.93%)
Jul 21, 2023 8.030 8.130 7.770 7.780 232,628 -0.19(-2.38%)
Jul 20, 2023 7.890 8.210 7.750 7.970 331,017 +0.09(+1.14%)
Jul 19, 2023 8.220 8.285 7.550 7.880 823,867 -0.33(-4.02%)
Jul 18, 2023 8.180 8.280 8.150 8.210 226,058 +0.03(+0.37%)
Jul 17, 2023 8.030 8.215 8.030 8.180 256,453 +0.09(+1.11%)
Jul 14, 2023 8.190 8.200 8.020 8.090 152,271 -0.10(-1.22%)
Jul 13, 2023 8.180 8.250 8.110 8.190 201,179 +0.03(+0.37%)
Jul 12, 2023 8.080 8.195 8.000 8.160 375,178 +0.23(+2.90%)
Jul 11, 2023 7.800 7.930 7.800 7.930 170,464 +0.14(+1.80%)
Jul 10, 2023 7.620 7.795 7.620 7.790 235,779 +0.14(+1.83%)
Jul 07, 2023 7.450 7.660 7.450 7.650 227,196 +0.20(+2.68%)
Jul 06, 2023 7.500 7.530 7.340 7.450 294,795 -0.13(-1.72%)
Jul 05, 2023 7.940 7.940 7.560 7.580 214,261 -0.38(-4.77%)
Jul 03, 2023 7.930 7.978 7.905 7.960 121,734 +0.00(+0.00%)
Jun 30, 2023 7.930 8.010 7.860 7.960 653,427 +0.09(+1.14%)
Jun 29, 2023 7.900 8.040 7.850 7.870 292,923 -0.03(-0.38%)
Jun 28, 2023 7.840 7.950 7.810 7.900 270,895 +0.07(+0.89%)
Jun 27, 2023 7.700 7.851 7.700 7.830 225,528 +0.13(+1.69%)
Jun 26, 2023 7.680 7.862 7.620 7.700 395,456 -0.01(-0.13%)
Jun 23, 2023 7.600 7.800 7.490 7.710 1,471,321 -0.01(-0.13%)
Jun 22, 2023 7.600 7.730 7.530 7.720 312,532 +0.09(+1.18%)
Jun 21, 2023 7.630 7.680 7.490 7.630 191,172 -0.01(-0.13%)
Jun 20, 2023 7.490 7.640 7.420 7.640 182,594 +0.14(+1.87%)
Jun 16, 2023 7.560 7.560 7.300 7.500 528,961 -0.01(-0.13%)
Jun 15, 2023 7.480 7.550 7.400 7.510 233,864 +0.80(+11.92%)
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%)
May 01, 2023 5.470 5.580 5.410 5.490 174,615 -0.02(-0.36%)
Apr 28, 2023 5.490 5.550 5.460 5.510 145,257 -0.01(-0.18%)
Apr 27, 2023 5.550 5.700 5.450 5.520 117,827 +0.00(+0.00%)
Apr 26, 2023 5.480 5.540 5.431 5.520 157,949 +0.02(+0.36%)
Apr 25, 2023 5.460 5.570 5.420 5.500 180,868 -0.01(-0.18%)
Apr 24, 2023 5.660 5.710 5.470 5.510 222,333 -0.14(-2.48%)
Apr 21, 2023 5.490 5.680 5.490 5.650 172,266 +0.11(+1.99%)
Apr 20, 2023 5.520 5.625 5.480 5.540 145,943 -0.01(-0.18%)
Apr 19, 2023 5.610 5.730 5.360 5.550 168,815 -0.10(-1.77%)
Apr 18, 2023 5.800 5.820 5.640 5.650 125,382 -0.14(-2.42%)
Apr 17, 2023 5.670 5.790 5.630 5.790 136,008 +0.12(+2.12%)
Apr 14, 2023 5.820 5.890 5.640 5.670 136,794 -0.14(-2.41%)
Apr 13, 2023 5.600 5.840 5.580 5.810 209,692 +0.23(+4.12%)
Apr 12, 2023 5.640 5.735 5.562 5.580 146,495 +0.00(+0.00%)
Apr 11, 2023 5.550 5.620 5.505 5.580 162,923 +0.04(+0.72%)
Apr 10, 2023 5.500 5.600 5.270 5.540 206,377 +0.03(+0.54%)
Apr 06, 2023 5.510 5.615 5.395 5.510 230,445 +0.01(+0.18%)
Apr 05, 2023 5.520 5.560 5.360 5.500 268,186 -0.06(-1.08%)
Apr 04, 2023 5.610 5.695 5.490 5.560 251,781 -0.04(-0.71%)
Apr 03, 2023 5.710 5.773 5.510 5.600 251,957 -0.10(-1.75%)
Mar 31, 2023 5.660 5.770 5.650 5.700 331,105 +0.07(+1.24%)
Mar 30, 2023 5.700 5.900 5.605 5.630 413,600 -0.03(-0.53%)
Mar 29, 2023 5.450 5.715 5.450 5.660 1,694,370 +0.26(+4.81%)
Mar 28, 2023 5.340 5.468 5.270 5.400 1,093,152 +0.04(+0.75%)
Mar 27, 2023 5.240 5.440 5.210 5.360 538,149 +0.14(+2.68%)
Mar 24, 2023 5.210 5.300 5.120 5.220 219,454 -0.04(-0.76%)
Mar 23, 2023 5.450 5.580 5.140 5.260 473,327 -0.19(-3.49%)
Mar 22, 2023 5.680 5.730 5.440 5.450 838,825 -0.20(-3.54%)
Mar 21, 2023 5.510 5.660 5.370 5.650 1,549,334 +0.23(+4.24%)
Mar 20, 2023 5.380 5.455 5.330 5.420 331,072 +0.02(+0.37%)
Mar 17, 2023 5.500 5.550 5.310 5.400 1,091,505 -0.11(-2.00%)
Mar 16, 2023 5.580 5.620 5.390 5.510 875,449 -0.16(-2.82%)
Mar 15, 2023 5.470 5.690 5.370 5.670 437,865 +0.08(+1.43%)
Mar 14, 2023 5.640 5.670 5.389 5.590 283,676 +0.10(+1.82%)
Mar 13, 2023 5.480 5.565 5.400 5.490 441,872 -0.08(-1.44%)
Mar 10, 2023 5.710 5.730 5.550 5.570 388,228 -0.18(-3.13%)
Mar 09, 2023 5.940 5.990 5.735 5.750 406,608 -0.22(-3.69%)
Mar 08, 2023 5.970 5.990 5.585 5.970 480,386 +0.00(+0.00%)
Mar 07, 2023 5.880 5.990 5.720 5.970 395,741 +0.09(+1.53%)
Mar 06, 2023 6.200 6.200 5.860 5.880 487,327 -0.30(-4.85%)
Mar 03, 2023 5.950 6.220 5.805 6.180 486,076 +0.25(+4.22%)
Mar 02, 2023 5.760 5.960 5.665 5.930 332,831 +0.14(+2.42%)
Mar 01, 2023 5.780 5.820 5.680 5.790 252,002 +0.03(+0.52%)
Feb 28, 2023 5.710 5.830 5.660 5.760 287,302 -0.01(-0.17%)
Feb 27, 2023 5.850 5.970 5.710 5.770 361,924 -0.05(-0.86%)
Feb 24, 2023 5.750 5.910 5.720 5.820 415,762 +0.03(+0.52%)
Feb 23, 2023 5.800 5.850 5.520 5.790 416,574 +0.06(+1.05%)
Feb 22, 2023 5.930 6.030 5.570 5.730 362,367 -0.16(-2.72%)
Feb 21, 2023 5.900 6.030 5.670 5.890 642,355 -0.11(-1.83%)
Feb 17, 2023 5.330 6.120 5.240 6.000 1,637,819 +0.69(+12.99%)
Feb 16, 2023 5.150 5.350 5.050 5.310 646,566 +0.04(+0.85%)
Feb 15, 2023 5.120 5.390 5.120 5.265 492,189 +0.11(+2.23%)
Feb 14, 2023 5.100 5.210 5.065 5.150 136,832 +0.10(+1.88%)
Feb 13, 2023 5.070 5.260 4.960 5.055 580,000 -0.00(-0.10%)
Feb 10, 2023 5.070 5.100 4.850 5.060 331,820 -0.06(-1.17%)
Feb 09, 2023 5.730 5.730 5.100 5.120 435,026 -0.50(-8.90%)
Feb 08, 2023 5.400 6.110 5.312 5.620 977,759 +0.47(+9.13%)
Feb 07, 2023 5.030 5.210 5.010 5.150 144,468 +0.05(+0.98%)
Feb 06, 2023 5.110 5.210 5.070 5.100 139,812 -0.03(-0.58%)
Feb 03, 2023 5.090 5.215 5.080 5.130 158,928 -0.07(-1.35%)
Feb 02, 2023 5.220 5.320 5.160 5.200 241,254 +0.03(+0.58%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.