Clps Incorp (NQ: CLPS )

4.350 USD +0.030 (+0.69%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.800 2.300 1.720 2.045 155,711 +0.21(+11.75%)
Mar 30, 2020 1.910 1.940 1.737 1.830 34,517 -0.15(-7.61%)
Mar 27, 2020 2.060 2.160 1.980 1.981 32,000 -0.18(-8.30%)
Mar 26, 2020 1.950 2.170 1.930 2.160 89,310 +0.25(+13.09%)
Mar 25, 2020 1.710 1.910 1.710 1.910 12,082 +0.15(+8.52%)
Mar 24, 2020 1.700 1.900 1.700 1.760 28,154 +0.04(+2.53%)
Mar 23, 2020 1.800 1.800 1.706 1.717 7,613 -0.06(-3.56%)
Mar 20, 2020 1.840 2.000 1.770 1.780 17,300 +0.02(+1.14%)
Mar 19, 2020 1.760 1.817 1.700 1.760 21,530 -0.09(-4.86%)
Mar 18, 2020 1.750 1.890 1.700 1.850 13,530 +0.07(+3.93%)
Mar 17, 2020 1.950 1.970 1.780 1.780 11,667 -0.06(-3.26%)
Mar 16, 2020 1.750 1.930 1.650 1.840 31,683 -0.03(-1.60%)
Mar 13, 2020 1.990 2.050 1.860 1.870 41,200 +0.00(+0.00%)
Mar 12, 2020 1.720 1.950 1.650 1.870 32,858 +0.08(+4.31%)
Mar 11, 2020 2.280 2.280 1.760 1.793 116,965 -0.16(-8.07%)
Mar 10, 2020 1.680 2.090 1.660 1.950 135,129 +0.27(+16.07%)
Mar 09, 2020 1.800 1.840 1.620 1.680 104,292 -0.32(-16.00%)
Mar 06, 2020 2.280 2.950 1.740 2.000 1,098,800 +0.04(+2.04%)
Mar 05, 2020 2.250 2.269 1.900 1.960 82,514 -0.27(-12.11%)
Mar 04, 2020 2.610 2.610 2.180 2.230 113,793 -0.41(-15.53%)
Mar 03, 2020 2.580 2.667 2.510 2.640 15,325 +0.04(+1.54%)
Mar 02, 2020 2.445 2.740 2.430 2.600 17,354 +0.16(+6.56%)
Feb 28, 2020 2.540 2.600 2.430 2.440 27,900 -0.12(-4.69%)
Feb 27, 2020 2.610 2.720 2.530 2.560 29,694 -0.28(-9.86%)
Feb 26, 2020 2.940 2.940 2.610 2.840 40,515 -0.06(-2.07%)
Feb 25, 2020 3.180 3.180 2.900 2.900 27,261 -0.21(-6.75%)
Feb 24, 2020 3.020 3.185 3.010 3.110 21,662 -0.09(-2.81%)
Feb 21, 2020 3.220 3.220 3.110 3.200 18,800 +0.05(+1.59%)
Feb 20, 2020 3.085 3.240 3.010 3.150 19,424 +0.07(+2.27%)
Feb 19, 2020 3.100 3.320 3.061 3.080 24,634 +0.00(+0.00%)
Feb 18, 2020 3.080 3.240 3.010 3.080 16,657 +0.00(+0.00%)
Feb 14, 2020 3.170 3.300 3.080 3.080 22,100 -0.08(-2.51%)
Feb 13, 2020 3.393 3.472 3.020 3.159 48,512 -0.20(-5.95%)
Feb 12, 2020 3.004 3.480 3.004 3.359 69,957 +0.41(+13.87%)
Feb 11, 2020 2.950 2.980 2.850 2.950 17,297 +0.03(+1.03%)
Feb 10, 2020 2.840 3.019 2.800 2.920 33,715 +0.05(+1.74%)
Feb 07, 2020 2.970 3.275 2.860 2.870 27,700 -0.14(-4.65%)
Feb 06, 2020 3.110 3.110 2.910 3.010 45,908 -0.06(-1.95%)
Feb 05, 2020 3.250 3.390 2.905 3.070 124,333 -0.33(-9.71%)
Feb 04, 2020 3.100 4.590 3.100 3.400 744,155 +0.35(+11.48%)
Feb 03, 2020 3.030 3.300 2.800 3.050 24,527 -0.03(-0.97%)
Jan 31, 2020 3.100 3.112 2.900 3.080 8,300 -0.02(-0.65%)
Jan 30, 2020 3.430 3.660 3.100 3.100 38,719 -0.30(-8.83%)
Jan 29, 2020 3.500 3.534 3.400 3.400 19,682 -0.03(-0.87%)
Jan 28, 2020 3.540 3.580 3.400 3.430 19,711 +0.00(+0.00%)
Jan 27, 2020 3.605 3.712 3.400 3.430 42,636 +0.01(+0.29%)
Jan 24, 2020 3.650 3.650 3.417 3.420 25,200 -0.11(-3.12%)
Jan 23, 2020 3.460 3.585 3.460 3.530 24,732 -0.04(-1.14%)
Jan 22, 2020 3.740 3.740 3.387 3.571 27,453 -0.18(-4.78%)
Jan 21, 2020 4.000 4.019 3.750 3.750 32,312 -0.26(-6.48%)
Jan 17, 2020 4.420 4.460 3.960 4.010 59,200 -0.41(-9.28%)
Jan 16, 2020 3.950 4.497 3.950 4.420 93,272 +0.51(+13.04%)
Jan 15, 2020 3.883 4.151 3.800 3.910 26,855 -0.07(-1.88%)
Jan 14, 2020 4.100 4.140 3.850 3.985 35,782 -0.01(-0.13%)
Jan 13, 2020 3.940 4.157 3.840 3.990 60,109 -0.06(-1.48%)
Jan 10, 2020 4.150 4.580 4.040 4.050 11,800 -0.09(-2.18%)
Jan 09, 2020 4.000 4.269 3.920 4.140 33,013 +0.14(+3.51%)
Jan 08, 2020 4.140 4.390 3.980 4.000 45,118 -0.22(-5.21%)
Jan 07, 2020 4.820 4.910 4.200 4.220 35,541 -0.60(-12.45%)
Jan 06, 2020 4.660 4.980 4.660 4.820 13,871 +0.07(+1.47%)
Jan 03, 2020 4.500 4.980 4.500 4.750 41,200 +0.25(+5.56%)
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.