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 (%)
May 31, 2023 6.170 6.240 6.125 6.150 347,263 -0.02(-0.32%)
May 30, 2023 6.320 6.425 6.110 6.170 283,912 -0.12(-1.91%)
May 26, 2023 6.210 6.350 6.195 6.290 188,701 +0.07(+1.13%)
May 25, 2023 6.510 6.510 6.080 6.220 212,791 -0.31(-4.75%)
May 24, 2023 6.510 6.650 6.480 6.530 234,553 -0.02(-0.31%)
May 23, 2023 6.540 6.730 6.480 6.550 308,292 +0.01(+0.15%)
May 22, 2023 6.580 6.630 6.510 6.540 322,766 -0.04(-0.61%)
May 19, 2023 6.800 6.800 6.545 6.580 260,306 -0.10(-1.50%)
May 18, 2023 6.720 6.770 6.593 6.680 314,583 -0.07(-1.04%)
May 17, 2023 6.580 6.815 6.580 6.750 888,442 +0.19(+2.90%)
May 16, 2023 6.460 6.670 6.450 6.560 582,166 +0.06(+0.92%)
May 15, 2023 6.350 6.520 6.300 6.500 158,591 +0.14(+2.20%)
May 12, 2023 6.600 6.720 6.300 6.360 210,243 -0.22(-3.34%)
May 11, 2023 6.620 6.640 6.400 6.580 268,972 -0.10(-1.50%)
May 10, 2023 6.840 6.870 6.555 6.680 411,968 -0.04(-0.60%)
May 09, 2023 6.680 6.970 6.580 6.720 770,241 +0.01(+0.15%)
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%)
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.