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

Cantaloupe Inc (OP: CTLPP )

32.23 UNCHANGED
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 (%)
Jan 26, 2023 29.75 0 +0.25(+0.85%)
Jan 25, 2023 29.50 29.50 29.50 29.50 120 -0.50(-1.67%)
Jan 24, 2023 30.50 30.50 30.00 30.00 1,500 +0.50(+1.69%)
Jan 18, 2023 29.50 14 -0.45(-1.50%)
Jan 17, 2023 30.00 30.00 29.95 29.95 900 +0.20(+0.67%)
Jan 13, 2023 29.75 29.75 29.75 29.75 100 -0.25(-0.83%)
Jan 12, 2023 29.00 30.00 29.00 30.00 35,154 +1.00(+3.45%)
Jan 11, 2023 28.75 29.00 28.75 29.00 300 +0.50(+1.75%)
Jan 06, 2023 28.50 0 -0.25(-0.87%)
Jan 05, 2023 28.75 28.75 28.75 28.75 100 +0.25(+0.88%)
Jan 03, 2023 28.50 67 +0.00(+0.00%)
Dec 29, 2022 28.50 0 -0.15(-0.52%)
Dec 22, 2022 28.65 0 -0.13(-0.45%)
Dec 21, 2022 28.78 28.78 28.78 28.78 100 +0.00(+0.00%)
Dec 20, 2022 28.78 28.78 28.78 28.78 261 -0.27(-0.93%)
Dec 16, 2022 29.05 0 -0.70(-2.35%)
Dec 12, 2022 29.75 0 -0.25(-0.83%)
Dec 09, 2022 30.00 30.00 30.00 30.00 100 +0.75(+2.56%)
Dec 08, 2022 29.50 29.50 29.25 29.25 350 -0.25(-0.85%)
Dec 06, 2022 29.50 0 -0.25(-0.84%)
Dec 05, 2022 30.05 30.05 29.75 29.75 400 +0.75(+2.59%)
Nov 25, 2022 29.00 0 +0.20(+0.69%)
Nov 23, 2022 28.80 28.80 28.80 28.80 100 +0.30(+1.05%)
Nov 22, 2022 28.50 28.50 28.50 28.50 1,356 +0.00(+0.00%)
Nov 21, 2022 28.50 28.50 28.38 28.50 3,185 +1.00(+3.64%)
Nov 16, 2022 27.50 75 -1.50(-5.17%)
Nov 11, 2022 29.00 0 +0.00(+0.00%)
Nov 10, 2022 29.00 29.00 29.00 29.00 200 -0.25(-0.85%)
Nov 08, 2022 29.25 0 +0.00(+0.00%)
Nov 07, 2022 29.45 29.45 29.25 29.25 200 -0.85(-2.82%)
Nov 03, 2022 30.10 7 -0.90(-2.90%)
Oct 20, 2022 31.00 0 +0.00(+0.00%)
Oct 19, 2022 31.00 31.00 31.00 31.00 200 +0.45(+1.47%)
Oct 07, 2022 30.55 0 -0.95(-3.02%)
Oct 06, 2022 31.50 31.50 31.50 31.50 100 +0.40(+1.29%)
Oct 05, 2022 31.10 31.10 31.10 31.10 175 +0.00(+0.00%)
Oct 04, 2022 31.10 31.10 31.10 31.10 100 +0.00(+0.00%)
Oct 03, 2022 30.75 31.10 30.50 31.10 408 +0.10(+0.32%)
Sep 29, 2022 31.00 154 -0.50(-1.59%)
Sep 28, 2022 31.51 31.51 31.50 31.50 341 +0.00(+0.00%)
Sep 27, 2022 31.98 31.98 31.50 31.50 252 -0.50(-1.56%)
Sep 23, 2022 32.00 173 +0.00(+0.00%)
Sep 22, 2022 32.00 32.00 32.00 32.00 100 -0.50(-1.54%)
Sep 21, 2022 32.50 32.50 32.50 32.50 300 +0.00(+0.00%)
Sep 19, 2022 32.50 8 -0.30(-0.91%)
Sep 16, 2022 32.80 32.80 32.80 32.80 524 -0.20(-0.61%)
Sep 15, 2022 33.00 33.00 33.00 33.00 244 +0.40(+1.23%)
Sep 13, 2022 32.60 0 -1.00(-2.98%)
Sep 09, 2022 33.60 3 +0.10(+0.30%)
Sep 08, 2022 33.00 33.50 33.00 33.50 301 +0.00(+0.00%)
Sep 07, 2022 33.75 33.75 33.50 33.50 465 +1.46(+4.56%)
Sep 06, 2022 32.04 32.04 32.04 32.04 144 +1.04(+3.35%)
Sep 01, 2022 31.00 0 -1.99(-6.03%)
Aug 30, 2022 32.99 0 +0.89(+2.77%)
Aug 29, 2022 31.75 32.10 31.75 32.10 400 +0.20(+0.63%)
Aug 24, 2022 31.90 0 -0.20(-0.62%)
Aug 22, 2022 32.10 10 -0.30(-0.93%)
Aug 19, 2022 32.40 32.40 32.40 32.40 115 +0.15(+0.47%)
Aug 11, 2022 32.25 0 +0.00(+0.00%)
Aug 10, 2022 32.25 32.25 32.25 32.25 200 +0.00(+0.00%)
Aug 08, 2022 32.25 41 +0.25(+0.78%)
Aug 05, 2022 33.75 33.75 27.00 32.00 2,560 -1.74(-5.16%)
Aug 04, 2022 33.80 33.80 33.74 33.74 800 -0.26(-0.76%)
Aug 03, 2022 34.10 34.10 33.88 34.00 650 +0.00(+0.00%)
Jul 28, 2022 34.00 0 +0.35(+1.04%)
Jul 25, 2022 33.65 0 -0.85(-2.46%)
Jul 22, 2022 34.50 34.50 34.50 34.50 100 +0.00(+0.00%)
Jul 21, 2022 34.50 34.50 34.50 34.50 300 +0.00(+0.00%)
Jul 18, 2022 34.50 0 +0.00(+0.00%)
Jul 15, 2022 34.75 34.75 34.50 34.50 504 -0.25(-0.72%)
Jul 14, 2022 34.75 34.75 34.50 34.75 1,555 +1.00(+2.96%)
Jul 11, 2022 33.75 0 -0.50(-1.46%)
Jun 29, 2022 34.25 0 +0.00(+0.00%)
Jun 28, 2022 34.00 34.25 34.00 34.25 200 +0.25(+0.74%)
Jun 22, 2022 34.00 0 +0.50(+1.49%)
Jun 17, 2022 33.50 0 +0.00(+0.00%)
Jun 16, 2022 33.50 33.50 33.50 33.50 579 +0.00(+0.00%)
Jun 13, 2022 33.50 0 -1.50(-4.29%)
Jun 10, 2022 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
Jun 08, 2022 35.00 0 +2.00(+6.06%)
Jun 02, 2022 33.00 0 -3.00(-8.33%)
Jun 01, 2022 35.00 36.00 35.00 36.00 2,100 +1.00(+2.86%)
May 31, 2022 35.00 35.00 35.00 35.00 167 +2.00(+6.06%)
May 26, 2022 33.00 53 +0.00(+0.00%)
May 25, 2022 32.35 33.00 32.35 33.00 400 +0.65(+2.01%)
May 24, 2022 32.35 32.35 32.35 32.35 650 -1.65(-4.85%)
May 20, 2022 34.00 56 +0.00(+0.00%)
May 19, 2022 34.00 34.00 34.00 34.00 130 +1.65(+5.10%)
May 11, 2022 32.35 15 -0.65(-1.97%)
May 10, 2022 33.00 33.00 33.00 33.00 373 +0.00(+0.00%)
May 09, 2022 35.00 35.00 33.00 33.00 560 -3.25(-8.97%)
Apr 27, 2022 36.25 0 +0.25(+0.69%)
Apr 25, 2022 36.00 0 +1.00(+2.86%)
Apr 21, 2022 35.00 28 -0.75(-2.10%)
Apr 19, 2022 35.75 2 +2.75(+8.33%)
Apr 18, 2022 33.50 33.50 33.00 33.00 750 -2.80(-7.82%)
Apr 11, 2022 35.80 122 -0.20(-0.56%)
Apr 04, 2022 36.00 69 -0.25(-0.69%)
Apr 01, 2022 36.25 36.25 36.25 36.25 300 +1.25(+3.57%)
Mar 18, 2022 35.00 0 +0.00(+0.00%)
Mar 17, 2022 35.00 35.00 32.25 35.00 3,112 +0.00(+0.00%)
Mar 15, 2022 35.00 0 +0.00(+0.00%)
Mar 14, 2022 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
Mar 08, 2022 35.00 0 +0.00(+0.00%)
Mar 04, 2022 35.00 50 +1.30(+3.86%)
Mar 02, 2022 33.70 0 -1.05(-3.02%)
Feb 28, 2022 34.75 0 +0.75(+2.21%)
Feb 22, 2022 34.00 0 +0.00(+0.00%)
Feb 18, 2022 34.00 0 -1.00(-2.86%)
Feb 17, 2022 35.00 35.00 35.00 35.00 313 -0.35(-0.99%)
Feb 04, 2022 35.35 0 +0.35(+1.00%)
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.