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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantalope Inc (NQ: CTLP )

6.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.660 7.880 7.360 7.770 328,094 +0.03(+0.39%)
Feb 25, 2022 7.510 7.810 7.340 7.740 204,484 +0.28(+3.75%)
Feb 24, 2022 6.830 7.470 6.690 7.460 185,909 +0.43(+6.12%)
Feb 23, 2022 7.470 7.490 6.990 7.030 154,914 -0.34(-4.61%)
Feb 22, 2022 7.440 7.630 7.290 7.370 119,047 -0.15(-1.99%)
Feb 18, 2022 7.520 0 -0.03(-0.40%)
Feb 17, 2022 7.900 7.925 7.520 7.550 82,817 -0.46(-5.74%)
Feb 16, 2022 7.970 8.090 7.920 8.010 116,643 -0.06(-0.74%)
Feb 15, 2022 7.830 8.130 7.820 8.070 1,463,470 +0.50(+6.61%)
Feb 14, 2022 7.540 7.750 7.450 7.570 134,056 +0.03(+0.40%)
Feb 11, 2022 7.660 7.710 7.470 7.540 119,390 -0.06(-0.79%)
Feb 10, 2022 7.780 7.950 7.570 7.600 211,033 -0.38(-4.76%)
Feb 09, 2022 8.160 8.240 7.840 7.980 327,455 +0.02(+0.25%)
Feb 08, 2022 8.000 8.060 7.830 7.960 122,217 -0.06(-0.75%)
Feb 07, 2022 7.860 8.100 7.830 8.020 119,949 +0.12(+1.52%)
Feb 04, 2022 7.980 8.065 7.460 7.900 210,079 +0.45(+6.04%)
Feb 03, 2022 7.740 7.400 7.450 155,870 -0.44(-5.58%)
Feb 02, 2022 8.170 8.180 7.850 7.890 169,462 -0.28(-3.43%)
Feb 01, 2022 8.450 8.450 8.080 8.170 160,158 -0.23(-2.74%)
Jan 31, 2022 7.750 8.460 8.400 393,016 +0.61(+7.83%)
Jan 28, 2022 7.440 7.800 7.250 7.790 248,433 +0.35(+4.70%)
Jan 27, 2022 7.550 7.800 7.390 7.440 225,399 -0.06(-0.80%)
Jan 26, 2022 7.910 7.975 7.460 7.500 165,551 -0.31(-3.97%)
Jan 25, 2022 7.800 8.030 7.635 7.810 148,355 -0.16(-2.01%)
Jan 24, 2022 7.570 8.110 7.380 7.970 287,615 +0.28(+3.64%)
Jan 21, 2022 8.000 8.210 7.690 7.690 226,570 -0.40(-4.94%)
Jan 20, 2022 8.000 8.530 8.000 8.090 123,814 +0.11(+1.38%)
Jan 19, 2022 8.020 8.260 7.900 7.980 178,759 +0.04(+0.50%)
Jan 18, 2022 8.160 8.175 7.790 7.940 181,581 -0.39(-4.68%)
Jan 14, 2022 8.330 0 -0.14(-1.65%)
Jan 13, 2022 8.500 8.639 8.390 8.470 131,502 -0.03(-0.35%)
Jan 12, 2022 8.820 9.050 8.500 8.500 1,240,840 -0.24(-2.75%)
Jan 11, 2022 8.300 8.820 8.300 8.740 139,197 +0.24(+2.82%)
Jan 10, 2022 8.370 8.510 8.067 8.500 185,927 +0.05(+0.59%)
Jan 07, 2022 8.590 8.640 8.400 8.450 179,463 -0.19(-2.20%)
Jan 06, 2022 8.260 8.740 8.060 8.640 184,109 +0.34(+4.10%)
Jan 05, 2022 8.440 8.500 8.150 8.300 223,359 -0.15(-1.78%)
Jan 04, 2022 8.530 8.860 8.310 8.450 183,425 -0.10(-1.17%)
Jan 03, 2022 8.990 9.000 8.400 8.550 175,727 -0.33(-3.72%)
Dec 31, 2021 8.580 9.000 8.450 8.880 294,755 +0.23(+2.66%)
Dec 30, 2021 8.640 9.200 8.610 8.650 337,520 +0.54(+6.66%)
Dec 29, 2021 7.970 8.260 7.884 8.110 272,946 +0.17(+2.14%)
Dec 28, 2021 8.090 8.210 7.920 7.940 271,254 -0.24(-2.93%)
Dec 27, 2021 8.150 8.270 8.050 8.180 148,172 +0.04(+0.49%)
Dec 23, 2021 8.140 8.300 7.810 8.140 98,809 +0.03(+0.37%)
Dec 22, 2021 7.850 8.160 7.680 8.110 158,768 +0.24(+3.05%)
Dec 21, 2021 7.360 7.870 7.360 7.870 239,432 +0.61(+8.40%)
Dec 20, 2021 7.690 7.690 7.245 7.260 194,749 -0.60(-7.63%)
Dec 17, 2021 7.840 8.090 7.620 7.860 785,036 +0.07(+0.90%)
Dec 16, 2021 8.420 8.508 7.750 7.790 306,167 -0.63(-7.48%)
Dec 15, 2021 8.480 8.480 8.040 8.420 336,212 -0.09(-1.06%)
Dec 14, 2021 8.570 8.750 8.310 8.510 233,154 -0.10(-1.16%)
Dec 13, 2021 8.500 8.710 8.490 8.610 240,803 +0.04(+0.47%)
Dec 10, 2021 8.740 8.800 8.520 8.570 282,876 -0.12(-1.38%)
Dec 09, 2021 8.980 9.040 8.630 8.690 178,708 -0.41(-4.51%)
Dec 08, 2021 9.100 9.260 9.000 9.100 165,688 -0.02(-0.22%)
Dec 07, 2021 9.170 9.370 9.070 9.120 212,264 +0.11(+1.22%)
Dec 06, 2021 8.940 9.160 8.660 9.010 196,289 +0.12(+1.35%)
Dec 03, 2021 9.070 9.070 8.680 8.890 241,479 -0.18(-1.98%)
Dec 02, 2021 8.920 9.130 8.830 9.070 184,172 +0.26(+2.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.