Clps Incorp (NQ: CLPS )

1.030 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.391 4.612 4.383 4.471 353,109 +0.09(+2.01%)
Mar 30, 2021 4.153 4.488 4.065 4.383 367,045 +0.15(+3.54%)
Mar 29, 2021 4.374 4.374 4.056 4.233 367,178 -0.05(-1.23%)
Mar 26, 2021 4.603 4.607 4.162 4.286 456,002 -0.17(-3.76%)
Mar 25, 2021 4.286 4.471 3.995 4.453 926,756 -0.01(-0.20%)
Mar 24, 2021 4.850 4.938 4.391 4.462 1,184,192 -0.23(-4.89%)
Mar 23, 2021 5.370 5.529 4.568 4.691 2,386,730 -0.77(-14.05%)
Mar 22, 2021 5.247 5.970 4.947 5.458 11,130,116 +0.17(+3.17%)
Mar 19, 2021 5.229 5.635 5.123 5.291 1,618,973 +0.21(+4.17%)
Mar 18, 2021 5.661 6.305 4.965 5.079 4,973,487 -0.81(-13.77%)
Mar 17, 2021 4.612 6.437 4.585 5.890 11,460,143 +1.07(+22.12%)
Mar 16, 2021 4.991 5.520 4.577 4.823 2,929,399 -0.03(-0.55%)
Mar 15, 2021 5.053 5.070 4.330 4.850 4,094,797 +0.03(+0.55%)
Mar 12, 2021 3.915 5.458 3.774 4.823 9,108,142 +0.91(+23.20%)
Mar 11, 2021 3.686 3.995 3.571 3.915 1,040,203 +0.42(+12.12%)
Mar 10, 2021 3.809 3.871 3.457 3.492 1,319,764 -0.19(-5.04%)
Mar 09, 2021 3.501 3.880 3.439 3.677 1,169,742 +0.31(+9.16%)
Mar 08, 2021 3.607 3.809 3.360 3.368 1,669,496 -0.40(-10.54%)
Mar 05, 2021 4.585 4.815 3.659 3.765 20,871,100 +0.11(+3.14%)
Mar 04, 2021 3.933 4.003 3.263 3.651 2,030,682 -0.22(-5.69%)
Mar 03, 2021 4.144 4.171 3.809 3.871 1,007,796 -0.32(-7.58%)
Mar 02, 2021 4.197 4.365 4.074 4.189 1,482,645 +0.04(+0.85%)
Mar 01, 2021 4.947 5.026 4.039 4.153 3,565,347 -1.02(-19.76%)
Feb 26, 2021 5.855 6.120 5.176 5.176 575,077 -0.69(-11.73%)
Feb 25, 2021 6.252 6.375 5.740 5.864 280,476 -0.56(-8.78%)
Feb 24, 2021 5.890 6.587 5.776 6.428 438,795 +0.47(+7.84%)
Feb 23, 2021 6.613 6.666 5.785 5.961 507,446 -0.79(-11.75%)
Feb 22, 2021 6.993 7.372 6.702 6.755 899,154 -0.48(-6.70%)
Feb 19, 2021 8.306 8.553 7.178 7.240 1,199,827 -0.96(-11.72%)
Feb 18, 2021 8.324 8.642 7.495 8.201 3,554,002 -1.36(-14.21%)
Feb 17, 2021 11.75 17.44 9.259 9.559 144,505,568 +5.24(+121.22%)
Feb 16, 2021 4.056 4.497 3.995 4.321 748,458 +0.36(+9.13%)
Feb 12, 2021 3.739 4.021 3.651 3.959 591,975 +0.22(+5.90%)
Feb 11, 2021 3.615 3.818 3.536 3.739 543,419 +0.23(+6.53%)
Feb 10, 2021 3.483 3.615 3.395 3.510 507,735 +0.02(+0.51%)
Feb 09, 2021 3.492 3.651 3.395 3.492 621,024 +0.04(+1.28%)
Feb 08, 2021 3.439 3.527 3.324 3.448 731,094 +0.15(+4.55%)
Feb 05, 2021 3.316 3.351 3.227 3.298 423,228 +0.08(+2.47%)
Feb 04, 2021 3.157 3.351 3.139 3.219 491,661 +0.11(+3.40%)
Feb 03, 2021 3.086 3.201 3.042 3.113 210,703 +0.06(+2.02%)
Feb 02, 2021 3.069 3.174 2.989 3.051 146,423 -0.04(-1.14%)
Feb 01, 2021 2.989 3.139 2.972 3.086 124,750 +0.08(+2.64%)
Jan 29, 2021 3.060 3.183 2.989 3.007 173,623 -0.05(-1.73%)
Jan 28, 2021 3.148 3.192 2.998 3.060 257,999 -0.12(-3.88%)
Jan 27, 2021 3.161 3.201 3.072 3.183 233,487 -0.07(-2.17%)
Jan 26, 2021 3.183 3.307 3.130 3.254 241,977 +0.09(+2.79%)
Jan 25, 2021 3.201 3.395 3.086 3.166 680,651 -0.13(-4.01%)
Jan 22, 2021 4.074 4.577 3.192 3.298 12,878,752 +0.22(+7.16%)
Jan 21, 2021 3.051 3.210 3.025 3.077 224,227 -0.02(-0.57%)
Jan 20, 2021 2.998 3.166 2.936 3.095 246,635 +0.11(+3.54%)
Jan 19, 2021 3.007 3.069 2.963 2.989 170,077 +0.04(+1.19%)
Jan 15, 2021 3.042 3.055 2.945 2.954 139,034 -0.11(-3.74%)
Jan 14, 2021 2.998 3.077 2.954 3.069 287,935 +0.15(+5.14%)
Jan 13, 2021 2.989 3.042 2.910 2.919 213,029 -0.12(-4.06%)
Jan 12, 2021 3.016 3.104 2.910 3.042 436,284 +0.16(+5.50%)
Jan 11, 2021 3.130 3.245 2.760 2.883 752,253 -0.37(-11.38%)
Jan 08, 2021 3.263 3.686 3.016 3.254 2,887,410 +0.34(+11.48%)
Jan 07, 2021 2.769 3.077 2.734 2.919 827,318 +0.19(+6.77%)
Jan 06, 2021 2.751 2.866 2.698 2.734 187,459 -0.05(-1.90%)
Jan 05, 2021 2.672 2.839 2.672 2.786 406,605 +0.10(+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.