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 )

8.860 -0.140 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.990 9.110 8.860 8.860 238,874 -0.14(-1.56%)
Oct 30, 2024 8.900 9.030 8.870 9.000 219,649 +0.12(+1.35%)
Oct 29, 2024 8.890 9.005 8.790 8.880 211,912 -0.02(-0.22%)
Oct 28, 2024 8.970 9.070 8.851 8.900 324,797 +0.00(+0.00%)
Oct 25, 2024 9.140 9.250 8.830 8.900 358,704 -0.20(-2.20%)
Oct 24, 2024 9.290 9.370 9.100 9.100 341,052 -0.17(-1.83%)
Oct 23, 2024 9.250 9.345 9.105 9.270 273,647 -0.05(-0.59%)
Oct 22, 2024 9.230 9.400 9.165 9.325 293,168 +0.08(+0.92%)
Oct 21, 2024 9.200 9.350 9.070 9.240 335,734 -0.01(-0.11%)
Oct 18, 2024 9.110 9.280 9.020 9.250 297,561 +0.12(+1.31%)
Oct 17, 2024 9.270 9.290 9.095 9.130 281,022 -0.11(-1.19%)
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%)
Aug 01, 2024 7.810 7.881 7.415 7.570 252,351 -0.22(-2.82%)
Jul 31, 2024 7.850 7.915 7.740 7.790 296,580 -0.04(-0.51%)
Jul 30, 2024 7.820 7.900 7.755 7.830 182,226 +0.09(+1.16%)
Jul 29, 2024 7.810 7.820 7.620 7.740 196,109 -0.07(-0.90%)
Jul 26, 2024 7.710 7.850 7.635 7.810 266,738 +0.19(+2.49%)
Jul 25, 2024 7.430 7.747 7.405 7.620 309,378 +0.20(+2.70%)
Jul 24, 2024 7.390 7.645 7.290 7.420 513,595 +0.00(+0.07%)
Jul 23, 2024 7.170 7.460 7.110 7.415 257,301 +0.22(+3.13%)
Jul 22, 2024 6.970 7.205 6.915 7.190 227,851 +0.22(+3.16%)
Jul 19, 2024 7.100 7.105 6.970 6.970 176,942 -0.09(-1.27%)
Jul 18, 2024 7.140 7.325 7.025 7.060 292,257 -0.15(-2.08%)
Jul 17, 2024 7.290 7.410 7.170 7.210 302,124 -0.09(-1.23%)
Jul 16, 2024 7.150 7.330 7.135 7.300 298,297 +0.24(+3.40%)
Jul 15, 2024 6.640 7.105 6.620 7.060 402,834 +0.49(+7.46%)
Jul 12, 2024 6.580 6.695 6.495 6.570 245,167 +0.08(+1.23%)
Jul 11, 2024 6.510 6.655 6.440 6.490 287,417 +0.10(+1.56%)
Jul 10, 2024 6.440 6.440 6.240 6.390 230,243 -0.01(-0.16%)
Jul 09, 2024 6.600 6.600 6.390 6.400 208,010 -0.21(-3.18%)
Jul 08, 2024 6.500 6.630 6.485 6.610 202,416 +0.14(+2.16%)
Jul 05, 2024 6.520 6.565 6.395 6.470 208,717 -0.07(-1.07%)
Jul 03, 2024 6.620 6.640 6.540 6.540 61,801 -0.07(-1.06%)
Jul 02, 2024 6.570 6.610 6.550 6.610 131,840 +0.06(+0.92%)
Jul 01, 2024 6.600 6.730 6.500 6.550 228,577 -0.05(-0.76%)
Jun 28, 2024 6.720 6.790 6.570 6.600 1,327,889 -0.05(-0.75%)
Jun 27, 2024 6.720 6.735 6.550 6.650 289,031 -0.06(-0.89%)
Jun 26, 2024 6.560 6.715 6.540 6.710 218,106 +0.12(+1.82%)
Jun 25, 2024 6.620 6.685 6.530 6.590 310,181 -0.03(-0.45%)
Jun 24, 2024 6.610 6.710 6.535 6.620 208,654 +0.03(+0.46%)
Jun 21, 2024 6.770 6.770 6.580 6.590 612,088 -0.15(-2.23%)
Jun 20, 2024 6.750 6.830 6.670 6.740 257,516 -0.05(-0.74%)
Jun 18, 2024 6.820 6.850 6.705 6.790 200,820 -0.02(-0.29%)
Jun 17, 2024 6.800 6.915 6.730 6.810 253,269 +0.00(+0.00%)
Jun 14, 2024 6.900 6.930 6.800 6.810 209,314 -0.14(-2.01%)
Jun 13, 2024 7.110 7.180 6.925 6.950 207,380 -0.15(-2.11%)
Jun 12, 2024 7.190 7.280 7.075 7.100 285,613 +0.09(+1.28%)
Jun 11, 2024 6.950 7.075 6.940 7.010 496,803 +0.03(+0.43%)
Jun 10, 2024 6.820 6.990 6.795 6.980 203,735 +0.13(+1.90%)
Jun 07, 2024 6.790 6.875 6.790 6.850 240,917 -0.01(-0.15%)
Jun 06, 2024 6.920 6.980 6.835 6.860 174,881 -0.08(-1.15%)
Jun 05, 2024 6.960 7.055 6.915 6.940 222,353 +0.03(+0.43%)
Jun 04, 2024 7.000 7.000 6.890 6.910 232,928 -0.14(-1.99%)
Jun 03, 2024 7.240 7.300 6.955 7.050 262,269 -0.11(-1.54%)
May 31, 2024 7.180 7.270 7.050 7.160 287,702 +0.01(+0.14%)
May 30, 2024 7.130 7.335 7.050 7.150 388,701 +0.10(+1.42%)
May 29, 2024 6.930 7.100 6.920 7.050 496,932 +0.01(+0.14%)
May 28, 2024 6.790 7.068 6.770 7.040 485,947 +0.32(+4.76%)
May 24, 2024 6.660 6.720 6.610 6.720 345,114 +0.08(+1.20%)
May 23, 2024 6.690 7.000 6.540 6.640 259,959 -0.04(-0.60%)
May 22, 2024 6.540 6.760 6.520 6.680 419,768 +0.12(+1.83%)
May 21, 2024 6.580 6.640 6.460 6.560 252,366 -0.02(-0.30%)
May 20, 2024 6.590 6.760 6.560 6.580 161,849 -0.01(-0.23%)
May 17, 2024 6.850 6.890 6.550 6.595 276,116 -0.25(-3.58%)
May 16, 2024 6.680 6.897 6.650 6.840 448,611 +0.16(+2.40%)
May 15, 2024 6.540 6.690 6.520 6.680 304,325 +0.19(+2.93%)
May 14, 2024 6.500 6.750 6.480 6.490 424,315 +0.12(+1.88%)
May 13, 2024 6.800 6.800 6.360 6.370 571,692 -0.37(-5.49%)
May 10, 2024 6.440 7.030 6.220 6.740 1,133,915 +0.89(+15.21%)
May 09, 2024 5.830 5.900 5.780 5.850 314,845 +0.00(+0.00%)
May 08, 2024 5.900 5.915 5.845 5.850 178,014 -0.12(-2.01%)
May 07, 2024 5.930 6.010 5.895 5.970 191,885 +0.05(+0.84%)
May 06, 2024 5.970 6.025 5.910 5.920 111,955 -0.01(-0.17%)
May 03, 2024 6.060 6.100 5.865 5.930 212,292 -0.01(-0.17%)
May 02, 2024 5.900 5.945 5.845 5.940 184,950 +0.06(+1.02%)
May 01, 2024 5.780 5.995 5.780 5.880 207,111 +0.09(+1.55%)
Apr 30, 2024 5.850 5.920 5.790 5.790 166,855 -0.10(-1.70%)
Apr 29, 2024 5.810 5.910 5.745 5.890 397,468 +0.09(+1.55%)
Apr 26, 2024 5.900 6.010 5.790 5.800 394,427 -0.08(-1.36%)
Apr 25, 2024 6.020 6.040 5.840 5.880 439,308 -0.20(-3.29%)
Apr 24, 2024 6.190 6.200 6.055 6.080 224,649 -0.15(-2.41%)
Apr 23, 2024 6.130 6.290 6.130 6.230 128,169 +0.10(+1.63%)
Apr 22, 2024 6.200 6.200 6.070 6.130 202,223 -0.03(-0.49%)
Apr 19, 2024 6.140 6.210 6.100 6.160 184,557 -0.01(-0.16%)
Apr 18, 2024 6.290 6.350 6.160 6.170 206,884 -0.10(-1.59%)
Apr 17, 2024 6.390 6.410 6.250 6.270 229,141 -0.06(-0.95%)
Apr 16, 2024 6.240 6.365 6.210 6.330 207,753 +0.07(+1.12%)
Apr 15, 2024 6.360 6.400 6.220 6.260 252,288 -0.07(-1.11%)
Apr 12, 2024 6.500 6.530 6.200 6.330 380,737 -0.15(-2.31%)
Apr 11, 2024 6.290 6.505 6.190 6.480 540,819 +0.21(+3.35%)
Apr 10, 2024 6.280 6.330 6.210 6.270 457,180 -0.15(-2.34%)
Apr 09, 2024 6.320 6.435 6.320 6.420 256,281 +0.12(+1.90%)
Apr 08, 2024 6.350 6.400 6.295 6.300 123,656 +0.00(+0.00%)
Apr 05, 2024 6.280 6.330 6.255 6.300 203,432 +0.01(+0.16%)
Apr 04, 2024 6.390 6.470 6.230 6.290 287,923 -0.02(-0.32%)
Apr 03, 2024 6.270 6.345 6.260 6.310 252,897 +0.00(+0.00%)
Apr 02, 2024 6.190 6.330 6.170 6.310 271,316 -0.01(-0.16%)
Apr 01, 2024 6.450 6.500 6.300 6.320 194,836 -0.11(-1.71%)
Mar 28, 2024 6.450 6.405 6.395 6.430 249,220 -0.03(-0.46%)
Mar 27, 2024 6.360 6.460 6.360 6.460 208,045 +0.16(+2.54%)
Mar 26, 2024 6.360 6.460 6.280 6.300 246,414 +0.00(+0.00%)
Mar 25, 2024 6.300 6.340 6.280 6.300 202,020 +0.04(+0.64%)
Mar 22, 2024 6.310 6.340 6.245 6.260 255,203 -0.03(-0.48%)
Mar 21, 2024 6.410 6.420 6.220 6.290 381,553 -0.08(-1.26%)
Mar 20, 2024 6.290 6.450 6.190 6.370 494,088 +0.10(+1.59%)
Mar 19, 2024 6.150 6.350 6.130 6.270 214,976 +0.11(+1.79%)
Mar 18, 2024 6.150 6.240 6.110 6.160 258,039 -0.01(-0.16%)
Mar 15, 2024 6.120 6.220 6.085 6.170 537,572 +0.02(+0.33%)
Mar 14, 2024 6.330 6.360 6.065 6.150 253,202 -0.15(-2.38%)
Mar 13, 2024 6.350 6.485 6.280 6.300 296,254 -0.09(-1.41%)
Mar 12, 2024 6.310 6.407 6.290 6.390 161,325 +0.08(+1.27%)
Mar 11, 2024 6.370 6.450 6.300 6.310 187,582 -0.09(-1.41%)
Mar 08, 2024 6.450 6.480 6.330 6.400 269,078 +0.04(+0.63%)
Mar 07, 2024 6.350 6.390 6.290 6.360 157,641 +0.04(+0.63%)
Mar 06, 2024 6.320 6.390 6.269 6.320 194,526 +0.07(+1.12%)
Mar 05, 2024 6.330 6.360 6.050 6.250 301,187 -0.10(-1.57%)
Mar 04, 2024 6.570 6.580 6.325 6.350 324,729 -0.18(-2.76%)
Mar 01, 2024 6.500 6.610 6.405 6.530 566,843 +0.03(+0.46%)
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%)
Feb 01, 2024 6.830 6.920 6.750 6.910 207,550 +0.10(+1.47%)
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%)
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.