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
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 2:53 PM EDT, Sep 20, 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 (%)
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
.