Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clps Incorp (NQ: CLPS )

0.9350 +0.0150 (+1.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2021 2.310 2.398 2.178 2.249 131,098 -0.09(-3.77%)
Nov 29, 2021 2.425 2.451 2.337 2.337 125,353 -0.11(-4.33%)
Nov 26, 2021 2.469 2.513 2.350 2.443 97,166 -0.04(-1.42%)
Nov 24, 2021 2.425 2.513 2.407 2.478 75,651 +0.03(+1.08%)
Nov 23, 2021 2.517 2.517 2.407 2.451 40,086 +0.00(+0.00%)
Nov 22, 2021 2.487 2.592 2.406 2.451 59,902 -0.06(-2.46%)
Nov 19, 2021 2.513 2.570 2.504 2.513 44,529 -0.01(-0.35%)
Nov 18, 2021 2.672 2.531 2.513 2.522 223,592 -0.18(-6.51%)
Nov 17, 2021 2.672 2.786 2.654 2.697 224,119 -0.01(-0.36%)
Nov 16, 2021 2.716 2.848 2.654 2.707 209,244 -0.01(-0.32%)
Nov 15, 2021 2.822 2.822 2.707 2.716 33,214 -0.10(-3.45%)
Nov 12, 2021 2.769 2.857 2.734 2.813 34,940 +0.04(+1.59%)
Nov 11, 2021 2.725 2.817 2.716 2.769 46,381 +0.05(+1.95%)
Nov 10, 2021 2.769 2.716 48,256 -0.12(-4.35%)
Nov 09, 2021 2.839 2.866 2.742 2.839 61,803 +0.04(+1.58%)
Nov 08, 2021 2.839 2.857 2.751 2.795 64,892 -0.04(-1.55%)
Nov 05, 2021 2.866 2.866 2.698 2.839 127,891 +0.00(+0.00%)
Nov 04, 2021 2.822 2.874 2.751 2.839 86,185 +0.01(+0.31%)
Nov 03, 2021 2.681 2.839 2.681 2.831 155,529 +0.11(+4.22%)
Nov 02, 2021 2.716 2.778 2.628 2.716 359,998 +0.02(+0.65%)
Nov 01, 2021 2.689 2.734 2.716 2.698 193,371 -0.02(-0.65%)
Oct 29, 2021 2.672 2.716 2.628 2.716 217,562 +0.06(+2.33%)
Oct 28, 2021 2.707 3.404 2.619 2.654 6,170,082 -0.09(-3.22%)
Oct 27, 2021 2.778 2.866 2.663 2.742 125,352 -0.04(-1.58%)
Oct 26, 2021 2.751 2.786 495,392 +0.01(+0.32%)
Oct 25, 2021 2.681 2.813 2.654 2.778 78,947 +0.11(+3.96%)
Oct 22, 2021 2.689 2.760 2.628 2.672 56,505 -0.11(-3.81%)
Oct 21, 2021 2.751 2.866 2.707 2.778 135,335 +0.04(+1.29%)
Oct 20, 2021 2.672 2.778 2.601 2.742 190,479 +0.10(+3.67%)
Oct 19, 2021 2.557 2.716 2.531 2.645 159,668 +0.05(+2.04%)
Oct 18, 2021 2.601 2.725 2.487 2.592 231,824 -0.01(-0.34%)
Oct 15, 2021 2.839 2.919 2.566 2.601 1,302,286 -0.18(-6.35%)
Oct 14, 2021 2.707 2.822 2.628 2.778 150,532 +0.09(+3.28%)
Oct 13, 2021 2.504 2.725 2.478 2.689 126,914 +0.23(+9.32%)
Oct 12, 2021 2.566 2.575 2.443 2.460 90,757 -0.10(-3.79%)
Oct 11, 2021 2.566 2.610 2.504 2.557 35,002 -0.04(-1.36%)
Oct 08, 2021 2.478 2.584 2.451 2.592 98,415 +0.14(+5.76%)
Oct 07, 2021 2.416 2.504 2.398 2.451 64,753 +0.05(+2.21%)
Oct 06, 2021 2.381 2.451 2.359 2.398 26,794 +0.02(+0.74%)
Oct 05, 2021 2.407 2.491 2.354 2.381 115,680 -0.03(-1.10%)
Oct 04, 2021 2.487 2.526 2.346 2.407 153,050 -0.09(-3.53%)
Oct 01, 2021 2.566 2.566 2.469 2.495 78,259 -0.04(-1.74%)
Sep 30, 2021 2.434 2.566 2.434 2.540 83,593 +0.11(+4.73%)
Sep 29, 2021 2.425 2.469 2.398 2.425 81,647 +0.02(+0.73%)
Sep 28, 2021 2.540 2.548 2.381 2.407 95,102 -0.08(-3.19%)
Sep 27, 2021 2.531 2.557 2.452 2.487 41,669 -0.04(-1.74%)
Sep 24, 2021 2.557 2.586 2.513 2.531 50,083 -0.04(-1.71%)
Sep 23, 2021 2.637 2.645 2.540 2.575 51,944 -0.04(-1.35%)
Sep 22, 2021 2.575 2.645 2.575 2.610 35,335 +0.02(+0.85%)
Sep 21, 2021 2.601 2.628 2.557 2.588 51,199 +0.00(+0.17%)
Sep 20, 2021 2.637 2.718 2.557 2.584 95,157 -0.15(-5.48%)
Sep 17, 2021 2.681 2.734 2.601 2.734 73,054 +0.09(+3.33%)
Sep 16, 2021 2.663 2.773 2.601 2.645 67,022 -0.02(-0.66%)
Sep 15, 2021 2.725 2.760 2.637 2.663 69,760 -0.09(-3.21%)
Sep 14, 2021 2.822 2.839 2.708 2.751 52,102 -0.09(-3.11%)
Sep 13, 2021 2.883 2.883 2.778 2.839 40,032 -0.06(-2.13%)
Sep 10, 2021 2.989 2.989 2.866 2.901 27,565 -0.04(-1.20%)
Sep 09, 2021 2.901 2.972 2.875 2.936 24,676 +0.00(+0.00%)
Sep 08, 2021 3.007 3.007 2.866 2.936 89,973 -0.06(-2.06%)
Sep 07, 2021 3.113 3.183 2.972 2.998 67,674 -0.11(-3.41%)
Sep 03, 2021 2.936 3.192 2.936 3.104 420,350 +0.14(+4.76%)
Sep 02, 2021 2.919 2.989 2.883 2.963 51,988 -0.03(-0.88%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.