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

Cantaloupe Inc (OP: CTLPP )

31.82 -0.18 (-0.56%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Jul 27, 2023 33.70 0 -0.20(-0.59%)
Jul 21, 2023 33.90 0 +0.60(+1.80%)
Jul 17, 2023 33.30 30 -0.45(-1.33%)
Jul 13, 2023 33.75 0 +0.25(+0.75%)
Jul 10, 2023 33.50 50 -0.50(-1.47%)
Jul 07, 2023 33.00 34.00 33.00 34.00 300 +1.00(+3.03%)
Jul 05, 2023 33.00 0 -1.00(-2.94%)
Jun 30, 2023 34.00 0 +0.15(+0.44%)
Jun 28, 2023 33.85 0 +0.60(+1.80%)
Jun 27, 2023 33.25 33.25 33.25 33.25 200 +0.75(+2.31%)
Jun 26, 2023 32.50 32.50 32.50 32.50 100 +0.75(+2.36%)
Jun 23, 2023 32.00 32.50 31.75 31.75 500 -0.25(-0.78%)
Jun 21, 2023 32.00 0 -0.50(-1.54%)
Jun 20, 2023 32.50 32.60 32.50 32.50 651 +2.50(+8.33%)
Jun 16, 2023 32.20 32.25 30.00 30.00 450 -0.50(-1.64%)
Jun 14, 2023 30.50 50 +0.50(+1.67%)
Jun 12, 2023 30.00 0 +0.00(+0.00%)
Jun 07, 2023 30.00 0 +0.00(+0.00%)
Jun 06, 2023 30.00 30.00 30.00 30.00 207 +1.15(+3.99%)
Jun 02, 2023 28.85 0 -1.00(-3.35%)
Jun 01, 2023 29.85 29.85 29.85 29.85 200 +0.00(+0.00%)
May 31, 2023 29.85 29.85 29.85 29.85 202 +0.60(+2.05%)
May 30, 2023 29.80 29.80 28.76 29.25 640 -0.05(-0.17%)
May 22, 2023 29.30 0 -0.50(-1.68%)
May 19, 2023 29.80 29.80 29.80 29.80 150 +0.60(+2.05%)
May 12, 2023 29.20 0 -0.49(-1.65%)
May 11, 2023 29.25 29.69 29.25 29.69 200 +0.38(+1.30%)
May 09, 2023 29.31 0 +1.31(+4.68%)
May 08, 2023 28.00 28.00 28.00 28.00 100 +2.00(+7.69%)
May 02, 2023 26.00 50 -0.65(-2.44%)
May 01, 2023 27.50 27.50 26.65 26.65 605 -0.35(-1.30%)
Apr 24, 2023 27.00 6 -0.15(-0.55%)
Apr 19, 2023 27.15 0 -1.85(-6.38%)
Apr 17, 2023 29.00 0 +1.90(+7.01%)
Apr 11, 2023 27.10 0 -1.60(-5.57%)
Mar 30, 2023 28.70 15 +0.00(+0.00%)
Mar 29, 2023 28.70 28.70 28.70 28.70 100 +1.69(+6.26%)
Mar 28, 2023 27.05 27.05 27.01 27.01 220 -0.99(-3.54%)
Mar 23, 2023 28.00 0 +0.00(+0.00%)
Mar 15, 2023 28.00 0 +0.00(+0.00%)
Mar 10, 2023 28.00 0 -1.00(-3.45%)
Mar 07, 2023 29.00 0 +0.50(+1.75%)
Mar 06, 2023 28.50 28.50 28.50 28.50 124 +0.00(+0.00%)
Mar 03, 2023 28.85 28.85 28.50 28.50 590 -1.25(-4.20%)
Feb 16, 2023 29.75 0 -0.25(-0.83%)
Feb 13, 2023 30.00 0 +1.20(+4.17%)
Feb 10, 2023 29.75 29.75 28.80 28.80 206 -0.90(-3.03%)
Feb 09, 2023 29.75 29.75 29.70 29.70 2,933 -0.80(-2.62%)
Feb 08, 2023 30.50 30.50 30.50 30.50 1,000 +1.00(+3.39%)
Feb 01, 2023 29.50 0 -0.25(-0.84%)
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%)
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.