Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clps Incorp
(NQ:
CLPS
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 2:53 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
4.100
4.110
3.717
3.898
17,506
-0.15(-3.70%)
Oct 30, 2019
3.853
4.189
3.853
4.047
22,961
+0.20(+5.28%)
Oct 29, 2019
4.268
4.277
3.845
3.845
19,436
-0.37(-8.69%)
Oct 28, 2019
4.233
4.233
3.977
4.211
4,274
+0.06(+1.38%)
Oct 25, 2019
4.206
4.233
3.704
4.153
17,237
-0.12(-2.89%)
Oct 24, 2019
4.277
4.356
4.241
4.277
43,656
-0.04(-1.02%)
Oct 23, 2019
4.277
4.383
4.277
4.321
8,683
+0.03(+0.62%)
Oct 22, 2019
4.330
4.391
4.294
4.294
11,180
-0.02(-0.51%)
Oct 21, 2019
4.330
4.391
4.316
4.316
10,122
-0.04(-0.91%)
Oct 18, 2019
4.347
4.356
4.277
4.356
1,701
+0.06(+1.44%)
Oct 17, 2019
4.409
4.409
4.277
4.294
19,874
-0.04(-0.81%)
Oct 16, 2019
4.453
4.453
4.321
4.330
20,513
-0.08(-1.80%)
Oct 15, 2019
4.497
4.497
4.330
4.409
6,832
+0.01(+0.20%)
Oct 14, 2019
4.409
4.453
4.400
4.400
6,692
+0.06(+1.42%)
Oct 11, 2019
4.330
4.453
4.330
4.338
72,125
+0.02(+0.41%)
Oct 10, 2019
4.497
4.497
4.299
4.321
35,881
-0.12(-2.78%)
Oct 09, 2019
4.462
4.498
4.374
4.444
9,149
-0.03(-0.59%)
Oct 08, 2019
4.409
4.502
4.364
4.471
5,884
+0.03(+0.60%)
Oct 07, 2019
4.356
4.515
4.356
4.444
10,789
+0.00(+0.00%)
Oct 04, 2019
4.453
4.479
4.444
4.444
3,515
-0.02(-0.40%)
Oct 03, 2019
4.400
4.534
4.400
4.462
11,119
-0.02(-0.39%)
Oct 02, 2019
4.373
4.515
4.373
4.480
12,761
-0.01(-0.20%)
Oct 01, 2019
4.462
4.488
4.462
4.488
3,449
+0.01(+0.20%)
Sep 30, 2019
4.444
4.577
4.435
4.480
13,373
+0.03(+0.59%)
Sep 27, 2019
4.488
4.629
4.449
4.453
11,113
+0.01(+0.20%)
Sep 26, 2019
4.561
4.561
4.374
4.444
11,981
-0.14(-3.08%)
Sep 25, 2019
4.321
4.638
4.321
4.585
12,870
+0.12(+2.77%)
Sep 24, 2019
4.524
4.585
4.303
4.462
28,456
+0.03(+0.60%)
Sep 23, 2019
4.517
4.674
4.338
4.435
42,720
+0.05(+1.21%)
Sep 20, 2019
4.577
4.656
4.241
4.383
77,228
-0.20(-4.42%)
Sep 19, 2019
4.718
4.859
4.515
4.585
111,740
-0.09(-1.89%)
Sep 18, 2019
4.603
4.674
4.585
4.674
20,762
-0.04(-0.93%)
Sep 17, 2019
4.497
4.718
4.497
4.718
25,287
+0.16(+3.48%)
Sep 16, 2019
4.629
4.805
4.524
4.559
51,108
-0.07(-1.52%)
Sep 13, 2019
4.638
4.841
4.554
4.629
65,321
+0.02(+0.38%)
Sep 12, 2019
4.532
4.823
4.497
4.612
20,826
+0.21(+4.81%)
Sep 11, 2019
4.559
4.673
4.400
4.400
41,482
-0.14(-3.11%)
Sep 10, 2019
4.453
4.674
4.453
4.541
43,722
+0.11(+2.59%)
Sep 09, 2019
4.612
4.788
4.405
4.427
30,334
-0.16(-3.46%)
Sep 06, 2019
4.629
4.674
4.532
4.585
20,639
-0.01(-0.19%)
Sep 05, 2019
4.577
4.779
4.515
4.594
11,845
+0.09(+1.96%)
Sep 04, 2019
4.629
4.629
4.365
4.506
12,429
-0.03(-0.58%)
Sep 03, 2019
4.674
4.674
4.506
4.532
29,682
+0.06(+1.38%)
Aug 30, 2019
4.674
4.674
4.471
4.471
5,103
+0.02(+0.40%)
Aug 29, 2019
4.577
4.674
4.453
4.453
19,555
-0.13(-2.78%)
Aug 28, 2019
4.629
4.726
4.497
4.580
11,714
+0.29(+6.88%)
Aug 27, 2019
4.409
4.630
4.286
4.286
27,675
-0.01(-0.31%)
Aug 26, 2019
4.342
4.621
4.206
4.299
10,402
-0.06(-1.40%)
Aug 23, 2019
4.638
4.638
4.321
4.360
60,444
-0.38(-8.10%)
Aug 22, 2019
4.471
4.920
4.471
4.744
12,882
+0.13(+2.87%)
Aug 21, 2019
4.806
4.806
4.453
4.612
24,577
-0.11(-2.24%)
Aug 20, 2019
4.709
4.742
4.700
4.718
6,653
-0.05(-1.02%)
Aug 19, 2019
4.718
4.850
4.709
4.766
33,747
+0.07(+1.41%)
Aug 16, 2019
4.762
4.762
4.700
4.700
1,474
-0.02(-0.37%)
Aug 15, 2019
4.806
4.812
4.585
4.718
2,678
+0.14(+3.05%)
Aug 14, 2019
4.647
4.647
4.427
4.578
16,613
-0.07(-1.49%)
Aug 13, 2019
4.726
4.726
4.585
4.647
10,003
+0.01(+0.19%)
Aug 12, 2019
4.612
4.762
4.435
4.638
15,749
-0.09(-1.87%)
Aug 09, 2019
4.726
4.797
4.726
4.726
22,340
+0.00(+0.00%)
Aug 08, 2019
4.788
4.788
4.726
4.726
935
-0.02(-0.37%)
Aug 07, 2019
4.744
4.762
4.466
4.744
8,096
-0.02(-0.37%)
Aug 06, 2019
4.744
4.762
4.744
4.762
740
+0.08(+1.69%)
Aug 05, 2019
4.647
4.718
4.418
4.682
8,685
-0.06(-1.30%)
Aug 02, 2019
4.753
4.797
4.559
4.744
11,794
-0.05(-1.10%)
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
.