Clps Incorp (NQ: CLPS )

3.800 USD -0.060 (-1.55%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.240 3.240 3.050 3.080 67,200 -0.21(-6.38%)
Oct 29, 2020 3.160 3.300 3.090 3.290 119,352 +0.08(+2.49%)
Oct 28, 2020 3.100 3.239 3.020 3.210 79,938 +0.02(+0.63%)
Oct 27, 2020 3.560 3.560 3.090 3.190 395,740 -0.39(-10.89%)
Oct 26, 2020 3.950 4.000 3.310 3.580 543,354 -0.75(-17.32%)
Oct 23, 2020 4.610 6.050 4.010 4.330 16,172,200 +0.45(+11.60%)
Oct 22, 2020 3.500 4.200 3.400 3.880 1,257,632 +0.40(+11.49%)
Oct 21, 2020 3.360 3.720 3.360 3.480 122,577 +0.13(+3.88%)
Oct 20, 2020 3.740 3.900 3.310 3.350 158,420 -0.48(-12.53%)
Oct 19, 2020 3.820 4.170 3.630 3.830 308,461 +0.13(+3.52%)
Oct 16, 2020 3.130 3.900 3.100 3.700 484,200 +0.61(+19.73%)
Oct 15, 2020 3.010 3.680 3.010 3.090 326,334 +0.08(+2.66%)
Oct 14, 2020 3.050 3.180 2.930 3.010 29,993 -0.08(-2.59%)
Oct 13, 2020 2.810 3.200 2.800 3.090 70,491 +0.19(+6.74%)
Oct 12, 2020 3.030 3.050 2.750 2.895 34,120 -0.09(-3.12%)
Oct 09, 2020 2.990 3.050 2.940 2.988 9,300 +0.09(+3.04%)
Oct 08, 2020 2.630 3.110 2.630 2.900 47,767 +0.26(+9.84%)
Oct 07, 2020 2.670 2.690 2.554 2.640 55,551 -0.03(-1.12%)
Oct 06, 2020 2.650 2.745 2.634 2.670 22,028 -0.04(-1.48%)
Oct 05, 2020 2.840 2.840 2.660 2.710 43,200 -0.04(-1.45%)
Oct 02, 2020 2.800 2.880 2.700 2.750 9,200 -0.09(-3.20%)
Oct 01, 2020 2.721 2.870 2.690 2.841 13,011 +0.08(+2.93%)
Sep 30, 2020 2.720 2.890 2.660 2.760 7,122 -0.13(-4.49%)
Sep 29, 2020 2.960 2.960 2.542 2.890 45,090 -0.10(-3.35%)
Sep 28, 2020 2.950 3.090 2.790 2.990 39,418 +0.05(+1.70%)
Sep 25, 2020 2.900 2.960 2.780 2.940 41,200 +0.10(+3.52%)
Sep 24, 2020 2.770 3.000 2.770 2.840 18,231 -0.01(-0.35%)
Sep 23, 2020 2.810 2.970 2.800 2.850 32,901 -0.01(-0.35%)
Sep 22, 2020 2.860 2.940 2.850 2.860 11,279 +0.00(+0.00%)
Sep 21, 2020 2.800 2.860 2.750 2.860 26,838 -0.09(-3.05%)
Sep 18, 2020 3.110 3.124 2.900 2.950 30,700 -0.16(-5.14%)
Sep 17, 2020 3.200 3.295 3.020 3.110 37,793 -0.08(-2.42%)
Sep 16, 2020 3.090 3.265 3.066 3.187 30,107 +0.10(+3.31%)
Sep 15, 2020 2.960 3.150 2.960 3.085 91,470 +0.10(+3.52%)
Sep 14, 2020 3.020 3.050 2.970 2.980 33,021 -0.06(-2.13%)
Sep 11, 2020 3.110 3.120 3.030 3.045 15,000 -0.07(-2.09%)
Sep 10, 2020 3.170 3.170 3.070 3.110 22,095 -0.05(-1.58%)
Sep 09, 2020 3.380 3.402 3.150 3.160 47,796 -0.30(-8.67%)
Sep 08, 2020 3.690 3.690 3.190 3.460 42,232 -0.09(-2.54%)
Sep 04, 2020 3.770 3.900 3.375 3.550 66,000 -0.23(-6.08%)
Sep 03, 2020 3.730 3.900 3.540 3.780 111,750 +0.06(+1.61%)
Sep 02, 2020 3.280 3.740 3.270 3.720 118,748 +0.39(+11.71%)
Sep 01, 2020 3.600 3.600 3.070 3.330 110,807 -0.27(-7.50%)
Aug 31, 2020 3.800 3.850 3.400 3.600 59,908 -0.16(-4.26%)
Aug 28, 2020 3.600 3.840 3.550 3.760 32,300 +0.12(+3.30%)
Aug 27, 2020 3.810 3.900 3.390 3.640 113,857 -0.17(-4.46%)
Aug 26, 2020 4.000 4.115 3.680 3.810 83,002 -0.14(-3.54%)
Aug 25, 2020 3.650 4.500 3.530 3.950 372,616 +0.26(+7.05%)
Aug 24, 2020 3.860 3.860 3.430 3.690 146,864 +0.06(+1.65%)
Aug 21, 2020 3.100 4.130 3.100 3.630 1,041,500 +0.52(+16.72%)
Aug 20, 2020 3.080 3.210 2.910 3.110 93,873 +0.04(+1.30%)
Aug 19, 2020 3.440 3.740 2.980 3.070 222,501 -0.48(-13.52%)
Aug 18, 2020 3.880 4.130 3.380 3.550 265,589 -0.50(-12.35%)
Aug 17, 2020 4.180 4.710 3.600 4.050 1,452,859 +0.45(+12.50%)
Aug 14, 2020 3.150 3.640 3.100 3.600 403,800 +0.53(+17.26%)
Aug 13, 2020 2.710 3.480 2.710 3.070 398,833 +0.36(+13.28%)
Aug 12, 2020 2.770 3.015 2.590 2.710 63,087 -0.14(-4.91%)
Aug 11, 2020 2.900 3.300 2.700 2.850 252,590 +0.00(+0.00%)
Aug 10, 2020 2.640 3.100 2.500 2.850 306,433 +0.36(+14.46%)
Aug 07, 2020 2.590 2.640 2.440 2.490 39,100 -0.02(-0.80%)
Aug 06, 2020 2.460 2.600 2.430 2.510 81,440 +0.06(+2.45%)
Aug 05, 2020 2.440 2.560 2.400 2.450 33,051 -0.01(-0.41%)
Aug 04, 2020 2.500 2.540 2.435 2.460 33,099 -0.01(-0.40%)
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.