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 (%)
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%)
Feb 03, 2022 35.00 35.00 35.00 35.00 201 -0.35(-0.99%)
Jan 31, 2022 35.35 0 +1.05(+3.06%)
Jan 24, 2022 34.30 0 +1.71(+5.25%)
Jan 14, 2022 32.59 1 -2.41(-6.89%)
Jan 07, 2022 35.00 0 -1.00(-2.78%)
Jan 06, 2022 36.00 36.00 36.00 36.00 100 +0.00(+0.00%)
Dec 30, 2021 36.00 36.00 36.00 0 +1.50(+4.35%)
Dec 27, 2021 34.50 34.50 34.50 32 +3.15(+10.05%)
Dec 21, 2021 31.35 31.35 31.35 50 -4.65(-12.92%)
Dec 15, 2021 36.00 36.00 36.00 0 +2.00(+5.88%)
Dec 14, 2021 35.75 35.75 34.00 34.00 1,000 -1.75(-4.90%)
Dec 01, 2021 35.75 35.75 35.75 0 -0.25(-0.69%)
Nov 30, 2021 35.00 36.00 38.00 36.00 800 -2.00(-5.26%)
Nov 23, 2021 38.00 38.00 38.00 0 +1.00(+2.70%)
Nov 22, 2021 37.00 37.00 37.00 37.00 172 +2.00(+5.71%)
Nov 19, 2021 35.00 35.00 35.00 35.00 269 -3.85(-9.91%)
Oct 25, 2021 38.85 38.85 38.85 3 +0.00(+0.00%)
Oct 21, 2021 38.85 38.85 38.85 0 +0.85(+2.24%)
Oct 19, 2021 38.00 38.00 38.00 0 +1.25(+3.40%)
Oct 13, 2021 36.75 36.75 36.75 1 -0.75(-2.00%)
Oct 08, 2021 37.50 37.50 37.50 0 +0.00(+0.00%)
Oct 07, 2021 37.50 37.50 37.50 37.50 260 +0.00(+0.00%)
Oct 06, 2021 37.50 37.50 37.50 37.50 200 -0.50(-1.32%)
Oct 05, 2021 39.00 39.00 38.00 38.00 240 -1.00(-2.56%)
Oct 01, 2021 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 30, 2021 39.00 39.00 39.00 39.00 510 +0.00(+0.00%)
Sep 27, 2021 39.00 39.00 39.00 0 +0.15(+0.39%)
Sep 24, 2021 38.45 38.85 38.45 38.85 200 +1.40(+3.74%)
Sep 23, 2021 37.25 37.45 37.25 37.45 200 +0.00(+0.00%)
Sep 17, 2021 37.45 37.45 37.45 0 +4.45(+13.48%)
Sep 14, 2021 33.00 33.00 33.00 0 -3.45(-9.47%)
Aug 31, 2021 36.45 36.45 36.45 0 +0.70(+1.96%)
Aug 27, 2021 35.75 35.75 35.75 0 +2.50(+7.52%)
Aug 20, 2021 33.25 33.25 33.25 25 -0.75(-2.21%)
Aug 19, 2021 34.00 34.00 34.00 34.00 175 -1.25(-3.55%)
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.