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 )

6.940 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 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%)
Feb 01, 2023 5.120 5.240 5.040 5.170 257,154 +0.08(+1.57%)
Jan 31, 2023 4.830 5.100 4.820 5.090 378,113 +0.24(+4.95%)
Jan 30, 2023 4.920 4.950 4.790 4.850 217,800 -0.14(-2.81%)
Jan 27, 2023 5.000 5.080 4.880 4.990 209,655 -0.07(-1.38%)
Jan 26, 2023 5.160 5.185 5.040 5.060 185,476 -0.07(-1.36%)
Jan 25, 2023 5.150 5.160 4.995 5.130 290,056 -0.06(-1.16%)
Jan 24, 2023 5.200 5.290 5.130 5.190 178,678 -0.02(-0.38%)
Jan 23, 2023 5.240 5.320 5.150 5.210 219,404 -0.01(-0.19%)
Jan 20, 2023 5.020 5.225 4.880 5.220 242,026 +0.29(+5.88%)
Jan 19, 2023 5.010 5.060 4.830 4.930 1,388,979 -0.07(-1.40%)
Jan 18, 2023 5.370 5.420 4.720 5.000 1,457,658 -0.25(-4.76%)
Jan 17, 2023 4.890 5.280 4.220 5.250 2,083,119 +0.43(+8.92%)
Jan 13, 2023 4.800 4.840 4.630 4.820 192,574 +0.00(+0.00%)
Jan 12, 2023 4.740 4.840 4.640 4.820 275,791 +0.11(+2.34%)
Jan 11, 2023 4.650 4.720 4.610 4.710 182,454 +0.05(+1.07%)
Jan 10, 2023 4.700 4.740 4.595 4.660 260,647 -0.04(-0.85%)
Jan 09, 2023 4.660 4.746 4.620 4.700 810,022 +0.04(+0.86%)
Jan 06, 2023 4.630 4.710 4.520 4.660 1,340,089 +0.06(+1.30%)
Jan 05, 2023 4.530 4.620 4.520 4.600 801,939 +0.05(+1.10%)
Jan 04, 2023 4.380 4.570 4.340 4.550 830,681 +0.19(+4.36%)
Jan 03, 2023 4.380 4.490 4.300 4.360 386,173 +0.01(+0.23%)
Dec 30, 2022 4.170 4.440 4.110 4.350 557,483 +0.14(+3.33%)
Dec 29, 2022 4.020 4.350 4.000 4.210 602,713 +0.21(+5.25%)
Dec 28, 2022 4.030 4.065 3.920 4.000 320,426 -0.05(-1.23%)
Dec 27, 2022 4.120 4.145 4.010 4.050 221,105 -0.07(-1.70%)
Dec 23, 2022 4.050 4.140 4.005 4.120 249,554 +0.08(+1.98%)
Dec 22, 2022 4.150 4.150 3.920 4.040 571,754 -0.07(-1.70%)
Dec 21, 2022 4.070 4.230 4.010 4.110 786,858 +0.07(+1.73%)
Dec 20, 2022 3.930 4.160 3.860 4.040 1,543,087 +0.12(+3.06%)
Dec 19, 2022 4.090 4.190 3.870 3.920 528,926 -0.15(-3.69%)
Dec 16, 2022 4.000 4.100 3.910 4.070 567,658 +0.06(+1.50%)
Dec 15, 2022 4.150 4.200 3.980 4.010 295,237 -0.17(-4.07%)
Dec 14, 2022 3.970 4.240 3.970 4.180 353,140 +0.22(+5.56%)
Dec 13, 2022 3.990 4.220 3.880 3.960 513,203 +0.06(+1.54%)
Dec 12, 2022 3.930 3.950 3.660 3.900 436,183 -0.01(-0.26%)
Dec 09, 2022 4.300 4.300 3.880 3.910 454,275 -0.36(-8.43%)
Dec 08, 2022 4.050 4.310 4.050 4.270 772,044 +0.30(+7.56%)
Dec 07, 2022 3.820 4.010 3.740 3.970 410,966 +0.12(+3.12%)
Dec 06, 2022 3.850 3.930 3.730 3.850 595,009 +0.00(+0.00%)
Dec 05, 2022 3.560 3.880 3.518 3.850 1,198,648 +0.31(+8.76%)
Dec 02, 2022 3.390 3.590 3.380 3.540 266,672 +0.07(+2.02%)
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.