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

Cantalope Inc (NQ: CTLP )

6.950 -0.150 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 7.110 7.180 6.925 6.950 207,380 -0.15(-2.11%)
Jun 12, 2024 7.190 7.280 7.075 7.100 285,613 +0.09(+1.28%)
Jun 11, 2024 6.950 7.075 6.940 7.010 496,803 +0.03(+0.43%)
Jun 10, 2024 6.820 6.990 6.795 6.980 203,735 +0.13(+1.90%)
Jun 07, 2024 6.790 6.875 6.790 6.850 240,917 -0.01(-0.15%)
Jun 06, 2024 6.920 6.980 6.835 6.860 174,881 -0.08(-1.15%)
Jun 05, 2024 6.960 7.055 6.915 6.940 222,353 +0.03(+0.43%)
Jun 04, 2024 7.000 7.000 6.890 6.910 232,928 -0.14(-1.99%)
Jun 03, 2024 7.240 7.300 6.955 7.050 262,269 -0.11(-1.54%)
May 31, 2024 7.180 7.270 7.050 7.160 287,702 +0.01(+0.14%)
May 30, 2024 7.130 7.335 7.050 7.150 388,701 +0.10(+1.42%)
May 29, 2024 6.930 7.100 6.920 7.050 496,932 +0.01(+0.14%)
May 28, 2024 6.790 7.068 6.770 7.040 485,947 +0.32(+4.76%)
May 24, 2024 6.660 6.720 6.610 6.720 345,114 +0.08(+1.20%)
May 23, 2024 6.690 7.000 6.540 6.640 259,959 -0.04(-0.60%)
May 22, 2024 6.540 6.760 6.520 6.680 419,768 +0.12(+1.83%)
May 21, 2024 6.580 6.640 6.460 6.560 252,366 -0.02(-0.30%)
May 20, 2024 6.590 6.760 6.560 6.580 161,849 -0.01(-0.23%)
May 17, 2024 6.850 6.890 6.550 6.595 276,116 -0.25(-3.58%)
May 16, 2024 6.680 6.897 6.650 6.840 448,611 +0.16(+2.40%)
May 15, 2024 6.540 6.690 6.520 6.680 304,325 +0.19(+2.93%)
May 14, 2024 6.500 6.750 6.480 6.490 424,315 +0.12(+1.88%)
May 13, 2024 6.800 6.800 6.360 6.370 571,692 -0.37(-5.49%)
May 10, 2024 6.440 7.030 6.220 6.740 1,133,915 +0.89(+15.21%)
May 09, 2024 5.830 5.900 5.780 5.850 314,845 +0.00(+0.00%)
May 08, 2024 5.900 5.915 5.845 5.850 178,014 -0.12(-2.01%)
May 07, 2024 5.930 6.010 5.895 5.970 191,885 +0.05(+0.84%)
May 06, 2024 5.970 6.025 5.910 5.920 111,955 -0.01(-0.17%)
May 03, 2024 6.060 6.100 5.865 5.930 212,292 -0.01(-0.17%)
May 02, 2024 5.900 5.945 5.845 5.940 184,950 +0.06(+1.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.