Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantaloupe Inc (OP: CTLPP )

32.23 +0.23 (+0.72%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 10, 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 (%)
May 10, 2024 32.23 32.23 32.23 32.23 200 +0.23(+0.72%)
May 09, 2024 32.00 32.00 32.00 32.00 100 +0.48(+1.52%)
May 08, 2024 31.53 31.53 31.52 31.52 360 -0.78(-2.41%)
May 07, 2024 32.30 32.30 32.30 32.30 286 +0.00(+0.00%)
May 06, 2024 32.30 32.30 32.30 32.30 372 +0.55(+1.73%)
May 02, 2024 31.75 0 +0.00(+0.00%)
May 01, 2024 31.82 31.82 31.75 31.75 1,232 -0.25(-0.78%)
Apr 30, 2024 32.00 32.00 32.00 32.00 426 +0.00(+0.00%)
Apr 29, 2024 32.00 32.00 32.00 32.00 375 +0.18(+0.57%)
Apr 26, 2024 32.00 32.32 31.82 31.82 1,100 -0.18(-0.56%)
Apr 25, 2024 32.00 32.00 32.00 32.00 300 -0.30(-0.93%)
Apr 22, 2024 32.30 0 +0.78(+2.47%)
Apr 19, 2024 31.52 31.52 31.52 31.52 200 -0.48(-1.50%)
Apr 16, 2024 32.00 7 +0.00(+0.00%)
Apr 15, 2024 32.00 32.00 32.00 32.00 500 +0.00(+0.00%)
Apr 12, 2024 32.00 32.00 32.00 32.00 490 -0.08(-0.25%)
Apr 09, 2024 32.08 0 -0.02(-0.06%)
Apr 05, 2024 32.10 25 +0.35(+1.10%)
Apr 02, 2024 31.75 0 -0.43(-1.33%)
Mar 26, 2024 32.18 0 +0.13(+0.40%)
Mar 25, 2024 32.00 32.05 32.00 32.05 400 +0.05(+0.16%)
Mar 21, 2024 32.00 49 +0.00(+0.00%)
Mar 19, 2024 32.00 0 +0.00(+0.00%)
Mar 18, 2024 32.00 32.00 32.00 32.00 201 -0.10(-0.31%)
Mar 13, 2024 32.10 0 -0.90(-2.73%)
Mar 05, 2024 33.00 0 +0.90(+2.80%)
Feb 27, 2024 32.10 0 +0.00(+0.00%)
Feb 26, 2024 32.52 32.52 31.52 32.10 1,300 -0.90(-2.73%)
Feb 22, 2024 33.00 0 +0.50(+1.54%)
Feb 16, 2024 32.50 0 -0.35(-1.07%)
Feb 13, 2024 32.85 22 +0.10(+0.31%)
Feb 12, 2024 32.00 33.00 32.00 32.75 624 -0.25(-0.76%)
Feb 09, 2024 33.00 33.00 33.00 33.00 100 +0.42(+1.30%)
Jan 30, 2024 32.58 25 +0.08(+0.23%)
Jan 04, 2024 32.50 0 +0.00(+0.00%)
Jan 03, 2024 32.50 32.50 32.50 32.50 370 +0.00(+0.00%)
Dec 29, 2023 32.50 0 +0.00(+0.00%)
Dec 26, 2023 32.50 0 -0.45(-1.37%)
Dec 22, 2023 31.00 32.95 31.00 32.95 271 +1.95(+6.29%)
Dec 21, 2023 31.00 31.00 31.00 31.00 179 +0.00(+0.00%)
Dec 19, 2023 31.00 0 +0.00(+0.00%)
Dec 15, 2023 31.00 0 -0.80(-2.52%)
Dec 14, 2023 31.90 31.90 31.80 31.80 750 -1.20(-3.64%)
Dec 13, 2023 31.00 33.00 31.00 33.00 555 +1.50(+4.76%)
Dec 12, 2023 31.50 31.50 31.50 31.50 692 -1.00(-3.08%)
Dec 06, 2023 32.50 0 +0.00(+0.00%)
Dec 05, 2023 33.00 33.00 32.00 32.50 800 -0.50(-1.52%)
Nov 30, 2023 33.00 0 +0.00(+0.00%)
Nov 27, 2023 33.00 90 +0.20(+0.61%)
Nov 20, 2023 32.80 0 -0.20(-0.61%)
Nov 17, 2023 33.00 33.00 33.00 33.00 200 +1.00(+3.12%)
Nov 13, 2023 32.00 43 +0.50(+1.59%)
Nov 08, 2023 31.50 0 -0.50(-1.56%)
Nov 06, 2023 32.00 0 +0.00(+0.00%)
Nov 01, 2023 32.00 40 -0.75(-2.29%)
Oct 31, 2023 32.75 32.75 32.75 32.75 100 +0.75(+2.34%)
Oct 27, 2023 32.00 0 +0.25(+0.79%)
Oct 23, 2023 31.75 0 +0.00(+0.00%)
Oct 20, 2023 31.75 31.75 31.75 31.75 200 -0.20(-0.63%)
Oct 16, 2023 31.95 0 +0.10(+0.31%)
Oct 13, 2023 31.85 31.85 31.85 31.85 400 +0.35(+1.11%)
Oct 12, 2023 31.00 31.50 31.00 31.50 345 -0.13(-0.41%)
Oct 11, 2023 31.63 31.63 31.63 31.63 100 +0.13(+0.41%)
Oct 06, 2023 31.50 0 +0.00(+0.00%)
Oct 05, 2023 31.50 31.50 31.50 31.50 200 +0.06(+0.19%)
Oct 04, 2023 31.44 31.44 31.44 31.44 400 +0.11(+0.36%)
Oct 03, 2023 31.24 31.33 31.24 31.33 716 +0.09(+0.28%)
Sep 28, 2023 31.24 0 +0.24(+0.77%)
Sep 26, 2023 31.00 0 +0.00(+0.00%)
Sep 25, 2023 31.00 31.00 31.00 31.00 366 -0.43(-1.37%)
Sep 22, 2023 31.00 31.43 31.00 31.43 540 -0.70(-2.16%)
Sep 12, 2023 32.12 0 -0.88(-2.65%)
Aug 31, 2023 33.00 0 +0.24(+0.73%)
Aug 28, 2023 32.76 0 +0.02(+0.06%)
Aug 23, 2023 32.74 0 +0.74(+2.31%)
Aug 22, 2023 32.65 32.74 32.00 32.00 659 -0.55(-1.70%)
Aug 21, 2023 32.74 32.74 32.55 32.55 666 -0.10(-0.29%)
Aug 17, 2023 32.65 0 -0.05(-0.15%)
Aug 16, 2023 32.70 32.70 32.70 32.70 1,732 -0.27(-0.82%)
Aug 14, 2023 32.97 5 +0.27(+0.83%)
Aug 11, 2023 32.70 32.70 32.70 32.70 164 +0.00(+0.00%)
Aug 09, 2023 32.70 4 +0.00(+0.00%)
Aug 08, 2023 32.70 32.70 32.70 32.70 100 +1.70(+5.48%)
Aug 07, 2023 31.00 31.00 31.00 31.00 120 -2.70(-8.01%)
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.