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
)
1.365
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 19, 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 (%)
Mar 29, 2019
8.774
9.259
8.709
9.074
19,392
+0.27(+3.11%)
Mar 28, 2019
8.622
8.913
8.446
8.800
15,551
-0.21(-2.35%)
Mar 27, 2019
8.659
9.338
8.597
9.012
15,321
-0.31(-3.31%)
Mar 26, 2019
8.862
9.435
8.787
9.321
10,627
+0.50(+5.70%)
Mar 25, 2019
8.783
9.276
8.421
8.818
28,559
-0.12(-1.38%)
Mar 22, 2019
8.818
9.503
8.809
8.941
13,268
-0.41(-4.34%)
Mar 21, 2019
8.739
9.347
8.694
9.347
18,434
+0.37(+4.13%)
Mar 20, 2019
8.985
9.647
8.837
8.977
26,922
-0.19(-2.12%)
Mar 19, 2019
9.788
9.788
8.809
9.171
40,803
+0.10(+1.07%)
Mar 18, 2019
8.713
9.470
8.712
9.074
55,275
+0.21(+2.39%)
Mar 15, 2019
8.667
8.888
8.587
8.862
13,722
+0.07(+0.85%)
Mar 14, 2019
8.545
8.831
8.526
8.787
36,556
-0.07(-0.75%)
Mar 13, 2019
8.624
8.977
8.624
8.853
13,748
+0.01(+0.10%)
Mar 12, 2019
9.076
9.228
8.552
8.844
21,664
+0.02(+0.20%)
Mar 11, 2019
8.897
10.56
8.814
8.827
55,189
-0.12(-1.35%)
Mar 08, 2019
8.333
8.994
8.148
8.947
16,670
+0.16(+1.82%)
Mar 07, 2019
8.579
8.800
8.121
8.787
12,314
+0.02(+0.25%)
Mar 06, 2019
8.818
8.994
8.262
8.765
73,441
+0.65(+8.04%)
Mar 05, 2019
8.306
8.941
8.033
8.113
20,958
-0.30(-3.56%)
Mar 04, 2019
9.338
9.338
8.403
8.412
18,805
-0.64(-7.11%)
Mar 01, 2019
8.589
9.259
8.077
9.056
26,536
+0.23(+2.60%)
Feb 28, 2019
8.589
8.897
8.377
8.827
39,589
+0.24(+2.77%)
Feb 27, 2019
9.964
10.04
8.051
8.589
177,493
-1.98(-18.77%)
Feb 26, 2019
10.74
11.72
10.22
10.57
56,588
-0.49(-4.46%)
Feb 25, 2019
11.46
11.46
10.89
11.07
59,359
-0.29(-2.56%)
Feb 22, 2019
11.63
11.76
10.88
11.36
40,032
-0.43(-3.67%)
Feb 21, 2019
11.32
11.85
11.18
11.79
37,483
+0.35(+3.08%)
Feb 20, 2019
11.37
11.68
10.11
11.44
65,322
+0.32(+2.86%)
Feb 19, 2019
10.25
11.74
10.25
11.12
34,663
+0.46(+4.30%)
Feb 15, 2019
11.02
11.67
10.42
10.66
85,734
-0.35(-3.18%)
Feb 14, 2019
11.90
12.17
10.41
11.01
250,753
-1.40(-11.25%)
Feb 13, 2019
13.39
14.89
12.35
12.41
333,184
-1.69(-12.01%)
Feb 12, 2019
14.87
15.87
11.91
14.10
844,832
+0.23(+1.65%)
Feb 11, 2019
10.41
13.97
10.03
13.87
476,800
+4.04(+41.08%)
Feb 08, 2019
8.553
10.09
8.377
9.832
181,788
+1.29(+15.07%)
Feb 07, 2019
7.495
8.721
7.442
8.545
104,123
+1.16(+15.77%)
Feb 06, 2019
6.613
7.759
6.613
7.381
147,924
+0.79(+11.94%)
Feb 05, 2019
6.490
6.719
6.031
6.594
36,259
+0.05(+0.77%)
Feb 04, 2019
6.552
6.758
6.534
6.543
12,361
+0.15(+2.34%)
Feb 01, 2019
6.278
6.755
5.996
6.393
85,507
+0.13(+2.04%)
Jan 31, 2019
5.749
6.349
5.538
6.265
108,011
+0.54(+9.48%)
Jan 30, 2019
5.688
5.733
5.203
5.723
62,406
+0.19(+3.34%)
Jan 29, 2019
5.291
5.661
5.176
5.538
75,987
+0.40(+7.72%)
Jan 28, 2019
5.291
5.291
5.053
5.141
4,222
+0.01(+0.17%)
Jan 25, 2019
5.114
5.546
4.885
5.132
64,527
+0.04(+0.83%)
Jan 24, 2019
5.061
5.353
5.026
5.090
15,391
-0.16(-2.99%)
Jan 23, 2019
5.176
5.399
4.718
5.247
23,214
+0.07(+1.36%)
Jan 22, 2019
5.335
5.335
5.004
5.176
17,536
-0.16(-2.98%)
Jan 18, 2019
5.291
5.520
5.247
5.335
40,032
+0.11(+2.02%)
Jan 17, 2019
5.335
5.670
4.894
5.229
94,627
-0.21(-3.89%)
Jan 16, 2019
4.850
6.305
4.832
5.441
647,839
+0.71(+14.90%)
Jan 15, 2019
4.330
4.928
4.029
4.735
135,860
+0.35(+7.95%)
Jan 14, 2019
4.418
4.565
4.330
4.386
69,933
-0.20(-4.43%)
Jan 11, 2019
4.241
5.229
4.210
4.590
327,627
+0.16(+3.69%)
Jan 10, 2019
4.233
4.656
3.924
4.427
135,429
-0.29(-6.17%)
Jan 09, 2019
5.467
6.331
4.100
4.718
974,553
-0.88(-15.75%)
Jan 08, 2019
2.910
7.345
2.689
5.599
1,008,412
+2.86(+104.48%)
Jan 07, 2019
2.257
2.935
2.010
2.738
130,061
+0.53(+23.73%)
Jan 04, 2019
2.160
2.513
1.940
2.213
81,651
+0.25(+12.65%)
Jan 03, 2019
1.931
2.039
1.922
1.965
29,138
-0.03(-1.41%)
Jan 02, 2019
2.107
2.107
1.993
1.993
37,686
-0.14(-6.61%)
Dec 31, 2018
2.293
2.293
1.896
2.134
259,697
+0.15(+7.56%)
Dec 28, 2018
2.998
2.998
1.869
1.984
475,167
-0.94(-32.23%)
Dec 27, 2018
3.254
3.316
2.910
2.928
19,467
-0.14(-4.60%)
Dec 26, 2018
3.316
3.316
3.016
3.069
34,361
-0.07(-2.25%)
Dec 24, 2018
3.765
3.765
3.139
3.139
10,206
-0.39(-11.00%)
Dec 21, 2018
4.480
4.480
3.527
3.527
6,690
-0.55(-13.42%)
Dec 20, 2018
4.105
4.176
3.946
4.074
18,855
+0.00(+0.00%)
Dec 19, 2018
4.021
4.709
4.021
4.074
3,297
-0.20(-4.74%)
Dec 18, 2018
4.735
4.735
3.792
4.277
15,170
-0.44(-9.27%)
Dec 17, 2018
4.585
4.714
4.553
4.714
977
+0.01(+0.29%)
Dec 14, 2018
4.779
4.832
4.356
4.700
14,515
-0.02(-0.37%)
Dec 13, 2018
4.726
4.982
4.718
4.718
1,267
-0.01(-0.19%)
Dec 12, 2018
5.044
5.044
4.718
4.726
16,968
-0.32(-6.29%)
Dec 11, 2018
5.150
5.167
4.991
5.044
6,172
-0.03(-0.52%)
Dec 10, 2018
5.255
5.291
4.938
5.070
4,271
-0.21(-4.01%)
Dec 07, 2018
5.458
5.458
5.044
5.282
4,422
-0.19(-3.54%)
Dec 06, 2018
5.044
5.643
5.017
5.476
49,246
+0.27(+5.25%)
Dec 04, 2018
4.947
5.203
4.947
5.203
2,948
+0.13(+2.61%)
Dec 03, 2018
5.326
6.031
4.938
5.070
5,746
+0.20(+4.17%)
Nov 30, 2018
5.167
5.220
4.867
4.867
7,031
-0.33(-6.36%)
Nov 29, 2018
5.097
5.198
4.973
5.198
3,253
-0.03(-0.59%)
Nov 28, 2018
5.070
5.291
5.070
5.229
23,267
-0.05(-1.00%)
Nov 27, 2018
5.112
5.291
4.883
5.282
56,353
+0.17(+3.28%)
Nov 26, 2018
5.114
5.114
5.114
5.114
1,504
-0.11(-2.03%)
Nov 23, 2018
5.220
5.220
5.070
5.220
907
+0.05(+1.04%)
Nov 21, 2018
5.167
5.167
5.167
0
+0.05(+1.02%)
Nov 20, 2018
5.061
5.238
4.753
5.114
9,225
-0.08(-1.57%)
Nov 19, 2018
5.203
5.273
5.066
5.196
14,603
+0.18(+3.56%)
Nov 16, 2018
5.167
5.229
4.568
5.017
34,021
-0.19(-3.56%)
Nov 15, 2018
5.060
5.278
5.060
5.203
4,329
+0.08(+1.55%)
Nov 14, 2018
5.017
5.291
5.017
5.123
14,891
+0.04(+0.87%)
Nov 13, 2018
5.150
5.264
4.936
5.079
7,011
-0.18(-3.36%)
Nov 12, 2018
5.017
5.291
5.017
5.255
6,042
+0.23(+4.56%)
Nov 09, 2018
5.114
5.158
5.017
5.026
28,578
-0.15(-2.90%)
Nov 08, 2018
5.203
5.493
5.123
5.176
12,124
-0.04(-0.68%)
Nov 07, 2018
5.855
5.855
5.079
5.211
52,297
-0.57(-9.91%)
Nov 06, 2018
5.908
6.074
5.785
5.785
47,419
-0.19(-3.24%)
Nov 05, 2018
5.820
5.986
5.661
5.979
15,197
+0.33(+5.77%)
Nov 02, 2018
5.917
6.155
5.652
5.652
24,949
-0.28(-4.75%)
Nov 01, 2018
6.120
6.349
5.890
5.934
26,937
-0.12(-1.93%)
Oct 31, 2018
6.128
6.212
5.908
6.051
37,700
+0.01(+0.18%)
Oct 30, 2018
5.811
6.093
5.811
6.040
7,672
+0.19(+3.32%)
Oct 29, 2018
5.705
6.155
5.388
5.846
68,937
+0.24(+4.25%)
Oct 26, 2018
5.335
6.380
5.335
5.608
40,939
+0.18(+3.25%)
Oct 25, 2018
5.961
6.481
4.771
5.432
19,793
-0.52(-8.74%)
Oct 24, 2018
6.993
7.054
5.908
5.952
23,906
-1.00(-14.44%)
Oct 23, 2018
6.984
6.984
6.428
6.957
16,856
-0.13(-1.87%)
Oct 22, 2018
7.107
7.486
7.054
7.090
16,963
-0.02(-0.25%)
Oct 19, 2018
7.240
7.416
7.107
7.107
27,897
-0.34(-4.61%)
Oct 18, 2018
7.469
7.681
7.148
7.451
16,821
-0.04(-0.60%)
Oct 17, 2018
7.575
7.822
7.495
7.495
31,781
-0.14(-1.85%)
Oct 16, 2018
7.416
8.015
7.416
7.636
29,157
+0.13(+1.76%)
Oct 15, 2018
7.610
7.988
7.328
7.504
15,934
-0.24(-3.08%)
Oct 12, 2018
7.610
8.113
7.566
7.742
63,053
+0.30(+4.03%)
Oct 11, 2018
7.486
7.885
7.381
7.442
56,403
-0.04(-0.59%)
Oct 10, 2018
7.936
7.998
7.292
7.486
79,811
-0.27(-3.52%)
Oct 09, 2018
7.628
8.201
7.495
7.760
129,858
+0.05(+0.69%)
Oct 08, 2018
8.201
8.201
7.407
7.707
137,011
-0.45(-5.51%)
Oct 05, 2018
8.403
9.700
7.989
8.157
112,611
-0.19(-2.32%)
Oct 04, 2018
8.377
9.082
7.936
8.351
154,804
-0.03(-0.32%)
Oct 03, 2018
8.289
8.730
7.680
8.377
66,556
+0.09(+1.06%)
Oct 02, 2018
8.783
8.783
7.672
8.289
179,252
-0.49(-5.62%)
Oct 01, 2018
9.515
9.567
7.892
8.783
272,364
-0.78(-8.20%)
Sep 28, 2018
10.76
10.85
9.259
9.567
168,066
-1.29(-11.86%)
Sep 27, 2018
11.15
11.46
10.85
10.85
85,684
-0.30(-2.68%)
Sep 26, 2018
11.03
11.88
10.41
11.15
191,010
-0.26(-2.25%)
Sep 25, 2018
11.49
11.90
10.85
11.41
105,212
-0.17(-1.45%)
Sep 24, 2018
11.46
11.84
11.44
11.58
61,539
-0.09(-0.76%)
Sep 21, 2018
12.02
12.16
11.55
11.67
34,702
+0.04(+0.38%)
Sep 20, 2018
12.63
12.70
11.60
11.62
21,279
-0.46(-3.80%)
Sep 19, 2018
11.60
12.20
11.49
12.08
52,666
+0.44(+3.79%)
Sep 18, 2018
11.99
12.29
11.64
11.64
43,995
-0.43(-3.58%)
Sep 17, 2018
12.19
12.70
11.71
12.07
49,571
+0.21(+1.78%)
Sep 14, 2018
11.86
12.11
11.46
11.86
31,980
+0.08(+0.67%)
Sep 13, 2018
12.06
12.06
11.25
11.78
48,514
-0.21(-1.76%)
Sep 12, 2018
12.18
12.18
11.35
11.99
63,999
+0.18(+1.49%)
Sep 11, 2018
12.36
12.55
11.77
11.82
91,414
-0.55(-4.42%)
Sep 10, 2018
12.43
12.90
12.21
12.36
75,265
+0.01(+0.07%)
Sep 07, 2018
12.37
12.89
12.21
12.35
109,662
-0.17(-1.34%)
Sep 06, 2018
12.63
13.02
12.17
12.52
110,258
-0.31(-2.41%)
Sep 05, 2018
12.77
13.26
12.19
12.83
133,586
+0.16(+1.25%)
Sep 04, 2018
12.10
12.77
11.03
12.67
311,926
+0.47(+3.83%)
Aug 31, 2018
12.20
12.20
12.20
0
-0.18(-1.42%)
Aug 30, 2018
12.53
12.53
12.14
12.38
45,330
+0.04(+0.29%)
Aug 29, 2018
12.43
12.53
12.14
12.35
65,431
+0.08(+0.65%)
Aug 28, 2018
12.27
12.43
12.12
12.27
65,010
-0.13(-1.07%)
Aug 27, 2018
12.12
12.59
12.12
12.40
31,635
+0.21(+1.74%)
Aug 24, 2018
12.29
12.51
11.97
12.19
102,631
-0.02(-0.14%)
Aug 23, 2018
12.22
12.61
11.90
12.20
218,891
-0.08(-0.65%)
Aug 22, 2018
11.82
12.51
11.49
12.28
165,628
+0.44(+3.68%)
Aug 21, 2018
12.18
12.68
11.46
11.85
155,841
-0.19(-1.58%)
Aug 20, 2018
11.29
12.34
10.90
12.04
127,688
+0.74(+6.56%)
Aug 17, 2018
11.61
12.02
11.02
11.30
143,797
-0.53(-4.47%)
Aug 16, 2018
11.91
12.06
11.36
11.82
71,211
+0.19(+1.59%)
Aug 15, 2018
11.90
12.45
11.11
11.64
190,157
-0.63(-5.17%)
Aug 14, 2018
12.44
12.92
12.21
12.27
127,580
-0.25(-2.01%)
Aug 13, 2018
12.35
12.90
11.53
12.53
53,874
+0.03(+0.25%)
Aug 10, 2018
12.39
12.95
12.23
12.49
29,938
+0.11(+0.85%)
Aug 09, 2018
12.35
12.59
12.12
12.39
56,853
-0.04(-0.28%)
Aug 08, 2018
12.41
12.94
11.49
12.42
105,032
-0.10(-0.77%)
Aug 07, 2018
11.03
12.72
11.02
12.52
239,535
+1.27(+11.29%)
Aug 06, 2018
10.83
11.57
10.81
11.25
122,568
+0.33(+2.99%)
Aug 03, 2018
12.49
12.61
10.76
10.93
215,243
-1.49(-12.00%)
Aug 02, 2018
13.26
13.35
12.17
12.42
215,590
-0.85(-6.38%)
Aug 01, 2018
13.61
13.76
13.24
13.26
94,473
-0.34(-2.53%)
Jul 31, 2018
13.32
13.79
13.23
13.61
136,086
+0.20(+1.51%)
Jul 30, 2018
13.37
13.87
13.20
13.40
107,369
+0.22(+1.67%)
Jul 27, 2018
13.25
13.93
12.84
13.18
174,190
-0.08(-0.60%)
Jul 26, 2018
13.04
13.60
12.43
13.26
247,024
+0.11(+0.80%)
Jul 25, 2018
12.34
14.09
12.24
13.16
470,719
+0.60(+4.81%)
Jul 24, 2018
13.01
13.01
12.21
12.55
131,528
-0.23(-1.83%)
Jul 23, 2018
12.58
12.96
11.66
12.79
255,402
+0.16(+1.26%)
Jul 20, 2018
12.85
13.38
12.51
12.63
166,584
-0.27(-2.12%)
Jul 19, 2018
12.48
13.54
12.48
12.90
290,200
+0.37(+2.96%)
Jul 18, 2018
12.70
13.60
12.27
12.53
740,564
-0.25(-1.93%)
Jul 17, 2018
12.17
13.05
12.03
12.78
333,575
+0.65(+5.38%)
Jul 16, 2018
12.29
13.15
11.99
12.12
483,074
-0.48(-3.78%)
Jul 13, 2018
10.76
13.23
10.41
12.60
1,011,459
+1.83(+16.94%)
Jul 12, 2018
11.03
11.45
10.63
10.78
124,876
-0.26(-2.32%)
Jul 11, 2018
11.58
11.90
11.03
11.03
197,261
-0.65(-5.55%)
Jul 10, 2018
10.01
11.97
9.744
11.68
510,928
+1.94(+19.86%)
Jul 09, 2018
9.700
10.10
8.933
9.744
308,752
+0.17(+1.75%)
Jul 06, 2018
9.700
9.892
9.418
9.576
126,738
-0.14(-1.45%)
Jul 05, 2018
11.19
11.55
9.700
9.717
407,982
-1.46(-13.09%)
Jul 03, 2018
11.18
11.18
11.18
0
-0.30(-2.61%)
Jul 02, 2018
11.31
11.90
10.85
11.48
194,453
+0.06(+0.54%)
Jun 29, 2018
11.78
12.22
10.78
11.42
241,170
-0.42(-3.57%)
Jun 28, 2018
11.51
12.26
11.51
11.84
226,111
+0.25(+2.13%)
Jun 27, 2018
12.79
13.09
11.48
11.60
777,923
-0.33(-2.74%)
Jun 26, 2018
10.23
12.79
10.17
11.92
744,602
+1.63(+15.85%)
Jun 25, 2018
11.75
11.98
9.858
10.29
607,892
-1.46(-12.39%)
Jun 22, 2018
11.86
12.25
11.46
11.75
373,668
+0.19(+1.60%)
Jun 21, 2018
13.51
13.84
11.19
11.56
1,470,518
-3.25(-21.96%)
Jun 20, 2018
13.04
15.30
11.02
14.81
3,591,276
+5.33(+56.13%)
Jun 19, 2018
9.418
10.76
9.065
9.488
1,615,734
-0.04(-0.37%)
Jun 18, 2018
7.663
10.36
6.755
9.523
2,914,570
+1.68(+21.35%)
Jun 15, 2018
5.379
6.781
7.848
16,218,056
+2.47(+45.90%)
Jun 14, 2018
4.585
5.732
4.497
5.379
1,497,250
+0.89(+19.90%)
Jun 13, 2018
4.491
4.576
4.398
4.486
36,734
+0.04(+0.95%)
Jun 12, 2018
4.454
4.497
4.365
4.444
49,315
-0.10(-2.14%)
Jun 11, 2018
4.623
4.663
4.366
4.541
54,080
-0.04(-0.96%)
Jun 08, 2018
4.312
4.761
4.250
4.585
272,674
+0.25(+5.69%)
Jun 07, 2018
4.294
4.496
4.259
4.338
45,553
-0.16(-3.53%)
Jun 06, 2018
4.568
4.568
4.294
4.497
57,648
+0.13(+3.03%)
Jun 05, 2018
4.453
4.674
4.144
4.365
58,086
-0.13(-2.94%)
Jun 04, 2018
4.629
4.682
4.444
4.497
81,414
-0.13(-2.86%)
Jun 01, 2018
4.532
4.718
4.453
4.629
138,558
+0.10(+2.14%)
May 31, 2018
4.691
4.691
4.409
4.532
69,032
+0.12(+2.80%)
May 30, 2018
4.356
4.541
4.197
4.409
153,213
-0.04(-0.79%)
May 29, 2018
5.017
5.017
4.435
4.444
123,429
-0.32(-6.67%)
May 25, 2018
4.762
4.762
4.762
0
-0.10(-2.00%)
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
.