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 )

6.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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.
 
 
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.