Clps Incorp (NQ: CLPS )

5.250 USD +0.010 (+0.19%)
Official Closing Price Updated: 6:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.950 10.50 9.876 10.29 17,100 +0.31(+3.11%)
Mar 28, 2019 9.778 10.11 9.578 9.980 13,713 -0.24(-2.35%)
Mar 27, 2019 9.820 10.59 9.750 10.22 13,510 -0.35(-3.31%)
Mar 26, 2019 10.05 10.70 9.965 10.57 9,371 +0.57(+5.70%)
Mar 25, 2019 9.960 10.52 9.550 10.00 25,184 -0.14(-1.38%)
Mar 22, 2019 10.00 10.78 9.990 10.14 11,700 -0.46(-4.34%)
Mar 21, 2019 9.910 10.60 9.860 10.60 16,255 +0.42(+4.13%)
Mar 20, 2019 10.19 10.94 10.02 10.18 23,740 -0.22(-2.12%)
Mar 19, 2019 11.10 11.10 9.990 10.40 35,980 +0.11(+1.07%)
Mar 18, 2019 9.881 10.74 9.880 10.29 48,742 +0.24(+2.39%)
Mar 15, 2019 9.828 10.08 9.739 10.05 12,100 +0.09(+0.85%)
Mar 14, 2019 9.690 10.02 9.669 9.965 32,235 -0.07(-0.75%)
Mar 13, 2019 9.780 10.18 9.780 10.04 12,123 +0.01(+0.10%)
Mar 12, 2019 10.29 10.46 9.698 10.03 19,104 +0.02(+0.20%)
Mar 11, 2019 10.09 11.98 9.996 10.01 48,666 -0.14(-1.35%)
Mar 08, 2019 9.450 10.20 9.240 10.15 14,700 +0.18(+1.82%)
Mar 07, 2019 9.729 9.980 9.210 9.965 10,859 +0.03(+0.25%)
Mar 06, 2019 10.00 10.20 9.370 9.940 64,760 +0.74(+8.04%)
Mar 05, 2019 9.420 10.14 9.110 9.200 18,481 -0.34(-3.56%)
Mar 04, 2019 10.59 10.59 9.530 9.540 16,583 -0.73(-7.11%)
Mar 01, 2019 9.740 10.50 9.160 10.27 23,400 +0.26(+2.60%)
Feb 28, 2019 9.740 10.09 9.500 10.01 34,910 +0.27(+2.77%)
Feb 27, 2019 11.30 11.39 9.130 9.740 156,513 -2.25(-18.77%)
Feb 26, 2019 12.18 13.29 11.59 11.99 49,899 -0.56(-4.46%)
Feb 25, 2019 13.00 13.00 12.35 12.55 52,343 -0.33(-2.56%)
Feb 22, 2019 13.19 13.34 12.34 12.88 35,300 -0.49(-3.66%)
Feb 21, 2019 12.84 13.44 12.68 13.37 33,053 +0.40(+3.08%)
Feb 20, 2019 12.89 13.25 11.47 12.97 57,601 +0.36(+2.85%)
Feb 19, 2019 11.62 13.31 11.62 12.61 30,566 +0.52(+4.30%)
Feb 15, 2019 12.50 13.23 11.82 12.09 75,600 -0.40(-3.18%)
Feb 14, 2019 13.50 13.80 11.81 12.49 221,113 -1.58(-11.25%)
Feb 13, 2019 15.18 16.89 14.00 14.07 293,800 -1.92(-12.01%)
Feb 12, 2019 16.86 17.99 13.51 15.99 744,968 +0.26(+1.65%)
Feb 11, 2019 11.80 15.84 11.37 15.73 420,440 +4.58(+41.08%)
Feb 08, 2019 9.700 11.44 9.500 11.15 160,300 +1.46(+15.07%)
Feb 07, 2019 8.500 9.890 8.440 9.690 91,815 +1.32(+15.77%)
Feb 06, 2019 7.500 8.799 7.500 8.370 130,439 +0.89(+11.94%)
Feb 05, 2019 7.360 7.620 6.840 7.478 31,973 +0.06(+0.77%)
Feb 04, 2019 7.430 7.664 7.410 7.420 10,900 +0.17(+2.34%)
Feb 01, 2019 7.120 7.660 6.800 7.250 75,400 +0.14(+2.04%)
Jan 31, 2019 6.520 7.200 6.280 7.105 95,244 +0.62(+9.48%)
Jan 30, 2019 6.450 6.501 5.900 6.490 55,030 +0.21(+3.34%)
Jan 29, 2019 6.000 6.420 5.870 6.280 67,005 +0.45(+7.72%)
Jan 28, 2019 6.000 6.000 5.730 5.830 3,723 +0.01(+0.17%)
Jan 25, 2019 5.800 6.290 5.540 5.820 56,900 +0.05(+0.83%)
Jan 24, 2019 5.740 6.071 5.700 5.772 13,572 -0.18(-2.99%)
Jan 23, 2019 5.870 6.122 5.350 5.950 20,470 +0.08(+1.36%)
Jan 22, 2019 6.050 6.050 5.674 5.870 15,464 -0.18(-2.98%)
Jan 18, 2019 6.000 6.260 5.950 6.050 35,300 +0.12(+2.02%)
Jan 17, 2019 6.050 6.430 5.550 5.930 83,442 -0.24(-3.89%)
Jan 16, 2019 5.500 7.150 5.480 6.170 571,261 +0.80(+14.90%)
Jan 15, 2019 4.910 5.589 4.569 5.370 119,801 +0.40(+7.95%)
Jan 14, 2019 5.010 5.178 4.910 4.974 61,667 -0.23(-4.43%)
Jan 11, 2019 4.810 5.930 4.774 5.205 288,900 +0.19(+3.69%)
Jan 10, 2019 4.800 5.280 4.450 5.020 119,421 -0.33(-6.17%)
Jan 09, 2019 6.200 7.180 4.650 5.350 859,355 -1.00(-15.75%)
Jan 08, 2019 3.300 8.330 3.050 6.350 889,212 +3.24(+104.48%)
Jan 07, 2019 2.560 3.328 2.280 3.106 114,687 +0.60(+23.73%)
Jan 04, 2019 2.450 2.850 2.200 2.510 72,000 +0.28(+12.65%)
Jan 03, 2019 2.190 2.312 2.180 2.228 25,694 -0.03(-1.41%)
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.