Clps Incorp (NQ: CLPS )

4.480 USD -0.350 (-7.25%)
Official Closing Price Updated: 7:25 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.980 5.230 4.970 5.070 311,370 +0.10(+2.01%)
Mar 30, 2021 4.710 5.090 4.610 4.970 323,658 +0.17(+3.54%)
Mar 29, 2021 4.960 4.960 4.600 4.800 323,776 -0.06(-1.23%)
Mar 26, 2021 5.220 5.224 4.720 4.860 402,100 -0.19(-3.76%)
Mar 25, 2021 4.860 5.070 4.530 5.050 817,208 -0.01(-0.20%)
Mar 24, 2021 5.500 5.600 4.980 5.060 1,044,213 -0.26(-4.89%)
Mar 23, 2021 6.090 6.270 5.180 5.320 2,104,603 -0.87(-14.05%)
Mar 22, 2021 5.950 6.770 5.610 6.190 9,814,464 +0.19(+3.17%)
Mar 19, 2021 5.930 6.390 5.810 6.000 1,427,600 +0.24(+4.17%)
Mar 18, 2021 6.420 7.150 5.630 5.760 4,385,589 -0.92(-13.77%)
Mar 17, 2021 5.230 7.300 5.200 6.680 10,105,480 +1.21(+22.12%)
Mar 16, 2021 5.660 6.260 5.190 5.470 2,583,125 -0.03(-0.55%)
Mar 15, 2021 5.730 5.750 4.910 5.500 3,610,766 +0.03(+0.55%)
Mar 12, 2021 4.440 6.190 4.280 5.470 8,031,500 +1.03(+23.20%)
Mar 11, 2021 4.180 4.530 4.050 4.440 917,245 +0.48(+12.12%)
Mar 10, 2021 4.320 4.390 3.920 3.960 1,163,760 -0.21(-5.04%)
Mar 09, 2021 3.970 4.400 3.900 4.170 1,031,471 +0.35(+9.16%)
Mar 08, 2021 4.090 4.320 3.810 3.820 1,472,151 -0.45(-10.54%)
Mar 05, 2021 5.200 5.460 4.150 4.270 18,404,000 +0.13(+3.14%)
Mar 04, 2021 4.460 4.540 3.700 4.140 1,790,643 -0.25(-5.69%)
Mar 03, 2021 4.700 4.730 4.320 4.390 888,668 -0.36(-7.58%)
Mar 02, 2021 4.760 4.950 4.620 4.750 1,307,387 +0.04(+0.85%)
Mar 01, 2021 5.610 5.700 4.580 4.710 3,143,900 -1.16(-19.76%)
Feb 26, 2021 6.640 6.940 5.870 5.870 507,100 -0.78(-11.73%)
Feb 25, 2021 7.090 7.230 6.510 6.650 247,322 -0.64(-8.78%)
Feb 24, 2021 6.680 7.470 6.550 7.290 386,927 +0.53(+7.84%)
Feb 23, 2021 7.500 7.560 6.560 6.760 447,463 -0.90(-11.75%)
Feb 22, 2021 7.930 8.360 7.600 7.660 792,869 -0.55(-6.70%)
Feb 19, 2021 9.420 9.700 8.140 8.210 1,058,000 -1.09(-11.72%)
Feb 18, 2021 9.440 9.800 8.500 9.300 3,133,896 -1.54(-14.21%)
Feb 17, 2021 13.32 19.78 10.50 10.84 127,424,060 +5.94(+121.22%)
Feb 16, 2021 4.600 5.100 4.530 4.900 659,986 +0.41(+9.13%)
Feb 12, 2021 4.240 4.560 4.140 4.490 522,000 +0.25(+5.90%)
Feb 11, 2021 4.100 4.330 4.010 4.240 479,184 +0.26(+6.53%)
Feb 10, 2021 3.950 4.100 3.850 3.980 447,718 +0.02(+0.51%)
Feb 09, 2021 3.960 4.140 3.850 3.960 547,615 +0.05(+1.28%)
Feb 08, 2021 3.900 4.000 3.770 3.910 644,674 +0.17(+4.55%)
Feb 05, 2021 3.760 3.800 3.660 3.740 373,200 +0.09(+2.47%)
Feb 04, 2021 3.580 3.800 3.560 3.650 433,544 +0.12(+3.40%)
Feb 03, 2021 3.500 3.630 3.450 3.530 185,797 +0.07(+2.02%)
Feb 02, 2021 3.480 3.600 3.390 3.460 129,115 -0.04(-1.14%)
Feb 01, 2021 3.390 3.560 3.370 3.500 110,004 +0.09(+2.64%)
Jan 29, 2021 3.470 3.610 3.390 3.410 153,100 -0.06(-1.73%)
Jan 28, 2021 3.570 3.620 3.400 3.470 227,502 -0.14(-3.88%)
Jan 27, 2021 3.585 3.630 3.484 3.610 205,888 -0.08(-2.17%)
Jan 26, 2021 3.610 3.750 3.550 3.690 213,374 +0.10(+2.79%)
Jan 25, 2021 3.630 3.850 3.500 3.590 600,194 -0.15(-4.01%)
Jan 22, 2021 4.620 5.190 3.620 3.740 11,356,400 +0.25(+7.16%)
Jan 21, 2021 3.460 3.640 3.430 3.490 197,722 -0.02(-0.57%)
Jan 20, 2021 3.400 3.590 3.330 3.510 217,482 +0.12(+3.54%)
Jan 19, 2021 3.410 3.480 3.360 3.390 149,973 +0.04(+1.19%)
Jan 15, 2021 3.450 3.465 3.340 3.350 122,600 -0.13(-3.74%)
Jan 14, 2021 3.400 3.490 3.350 3.480 253,900 +0.17(+5.14%)
Jan 13, 2021 3.390 3.450 3.300 3.310 187,848 -0.14(-4.06%)
Jan 12, 2021 3.420 3.520 3.300 3.450 384,713 +0.18(+5.50%)
Jan 11, 2021 3.550 3.680 3.130 3.270 663,332 -0.42(-11.38%)
Jan 08, 2021 3.700 4.180 3.420 3.690 2,546,100 +0.38(+11.48%)
Jan 07, 2021 3.140 3.490 3.100 3.310 729,524 +0.21(+6.77%)
Jan 06, 2021 3.120 3.250 3.060 3.100 165,301 -0.06(-1.90%)
Jan 05, 2021 3.030 3.220 3.030 3.160 358,542 +0.11(+3.61%)
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.