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 (%)
May 31, 2019 5.291 5.643 5.132 5.441 24,949 +0.03(+0.49%)
May 30, 2019 5.308 5.643 5.308 5.414 31,572 -0.17(-3.00%)
May 29, 2019 5.485 5.616 5.352 5.582 15,673 -0.01(-0.16%)
May 28, 2019 5.679 5.998 5.546 5.591 26,429 +0.12(+2.26%)
May 24, 2019 5.326 5.863 5.326 5.467 2,948 +0.18(+3.33%)
May 23, 2019 5.811 5.887 5.291 5.291 79,889 -0.71(-11.89%)
May 22, 2019 6.040 6.175 5.767 6.005 8,832 +0.11(+1.95%)
May 21, 2019 6.102 6.362 5.849 5.890 9,200 -0.20(-3.33%)
May 20, 2019 6.009 6.402 5.858 6.093 9,133 -0.34(-5.21%)
May 17, 2019 6.499 6.499 6.005 6.428 21,887 +0.04(+0.55%)
May 16, 2019 6.023 6.837 5.785 6.393 20,156 +0.02(+0.28%)
May 15, 2019 5.696 6.375 5.696 6.375 32,935 +0.38(+6.32%)
May 14, 2019 5.432 6.243 5.432 5.996 12,343 -0.37(-5.82%)
May 13, 2019 6.173 6.367 5.502 6.367 22,112 +0.21(+3.44%)
May 10, 2019 6.077 6.261 6.077 6.155 3,061 -0.06(-0.99%)
May 09, 2019 6.120 6.217 5.749 6.217 5,476 +0.01(+0.14%)
May 08, 2019 6.554 6.554 6.181 6.208 23,876 -0.13(-2.09%)
May 07, 2019 6.605 6.613 6.331 6.340 7,683 -0.26(-3.88%)
May 06, 2019 6.790 6.792 6.543 6.596 7,737 -0.46(-6.50%)
May 03, 2019 6.702 7.398 6.702 7.054 30,959 +0.43(+6.52%)
May 02, 2019 6.878 7.231 6.543 6.622 9,675 -0.60(-8.30%)
May 01, 2019 7.542 7.734 6.977 7.222 40,947 -0.75(-9.40%)
Apr 30, 2019 8.086 8.158 7.672 7.971 40,230 -0.17(-2.06%)
Apr 29, 2019 8.113 8.245 8.020 8.139 6,693 +0.03(+0.33%)
Apr 26, 2019 8.465 8.477 8.113 8.113 29,825 -0.37(-4.37%)
Apr 25, 2019 8.342 8.518 8.342 8.483 23,503 -0.03(-0.31%)
Apr 24, 2019 8.509 8.509 8.509 8.509 283 -0.11(-1.33%)
Apr 23, 2019 8.430 8.633 8.148 8.624 6,795 +0.05(+0.62%)
Apr 22, 2019 8.597 8.606 8.571 8.571 3,105 -0.01(-0.10%)
Apr 18, 2019 8.359 8.597 8.225 8.580 12,701 -0.02(-0.21%)
Apr 17, 2019 8.465 8.606 8.106 8.597 12,154 +0.06(+0.72%)
Apr 16, 2019 8.395 8.536 8.395 8.536 3,050 +0.13(+1.57%)
Apr 15, 2019 8.597 8.624 8.392 8.403 12,618 -0.08(-0.94%)
Apr 12, 2019 8.421 8.694 8.364 8.483 12,474 -0.23(-2.63%)
Apr 11, 2019 8.712 8.712 8.128 8.712 7,024 +0.09(+1.02%)
Apr 10, 2019 8.545 8.676 8.421 8.624 50,243 +0.01(+0.10%)
Apr 09, 2019 8.553 8.703 8.271 8.615 23,067 +0.06(+0.72%)
Apr 08, 2019 8.809 8.809 8.201 8.553 15,593 +0.10(+1.15%)
Apr 05, 2019 8.633 8.897 8.456 8.456 12,020 -0.05(-0.62%)
Apr 04, 2019 8.430 8.836 8.403 8.509 13,582 -0.17(-1.93%)
Apr 03, 2019 8.712 9.144 8.677 8.677 16,464 +0.01(+0.10%)
Apr 02, 2019 9.082 9.232 8.421 8.668 20,265 -0.21(-2.38%)
Apr 01, 2019 9.215 9.479 8.676 8.880 14,359 -0.19(-2.14%)
Mar 29, 2019 8.774 9.259 8.709 9.074 19,392 +0.27(+3.11%)
Mar 28, 2019 8.622 8.913 8.446 8.800 15,551 -0.21(-2.35%)
Mar 27, 2019 8.659 9.338 8.597 9.012 15,321 -0.31(-3.31%)
Mar 26, 2019 8.862 9.435 8.787 9.321 10,627 +0.50(+5.70%)
Mar 25, 2019 8.783 9.276 8.421 8.818 28,559 -0.12(-1.38%)
Mar 22, 2019 8.818 9.503 8.809 8.941 13,268 -0.41(-4.34%)
Mar 21, 2019 8.739 9.347 8.694 9.347 18,434 +0.37(+4.13%)
Mar 20, 2019 8.985 9.647 8.837 8.977 26,922 -0.19(-2.12%)
Mar 19, 2019 9.788 9.788 8.809 9.171 40,803 +0.10(+1.07%)
Mar 18, 2019 8.713 9.470 8.712 9.074 55,275 +0.21(+2.39%)
Mar 15, 2019 8.667 8.888 8.587 8.862 13,722 +0.07(+0.85%)
Mar 14, 2019 8.545 8.831 8.526 8.787 36,556 -0.07(-0.75%)
Mar 13, 2019 8.624 8.977 8.624 8.853 13,748 +0.01(+0.10%)
Mar 12, 2019 9.076 9.228 8.552 8.844 21,664 +0.02(+0.20%)
Mar 11, 2019 8.897 10.56 8.814 8.827 55,189 -0.12(-1.35%)
Mar 08, 2019 8.333 8.994 8.148 8.947 16,670 +0.16(+1.82%)
Mar 07, 2019 8.579 8.800 8.121 8.787 12,314 +0.02(+0.25%)
Mar 06, 2019 8.818 8.994 8.262 8.765 73,441 +0.65(+8.04%)
Mar 05, 2019 8.306 8.941 8.033 8.113 20,958 -0.30(-3.56%)
Mar 04, 2019 9.338 9.338 8.403 8.412 18,805 -0.64(-7.11%)
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.