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 (%)
Jun 28, 2019 5.088 5.088 4.912 4.982 3,855 -0.04(-0.70%)
Jun 27, 2019 5.141 5.150 4.797 5.017 9,366 -0.01(-0.18%)
Jun 26, 2019 5.026 5.405 4.850 5.026 69,498 +0.12(+2.52%)
Jun 25, 2019 5.379 5.467 4.806 4.903 29,678 -0.27(-5.28%)
Jun 24, 2019 5.485 5.829 5.176 5.176 5,418 -0.43(-7.70%)
Jun 21, 2019 5.423 5.776 5.401 5.608 28,464 +0.20(+3.75%)
Jun 20, 2019 5.688 5.862 5.194 5.405 37,454 -0.27(-4.81%)
Jun 19, 2019 5.485 5.696 5.352 5.679 2,294 +0.09(+1.58%)
Jun 18, 2019 5.441 5.696 5.304 5.591 7,286 +0.04(+0.63%)
Jun 17, 2019 5.167 5.555 5.070 5.555 18,691 +0.64(+13.11%)
Jun 14, 2019 5.150 5.423 4.912 4.912 11,340 -0.39(-7.32%)
Jun 13, 2019 5.397 5.414 5.300 5.300 3,008 -0.10(-1.80%)
Jun 12, 2019 5.203 5.494 5.203 5.397 5,956 +0.19(+3.55%)
Jun 11, 2019 5.449 5.934 5.211 5.211 4,924 -0.09(-1.66%)
Jun 10, 2019 5.255 5.652 5.088 5.300 19,057 -0.04(-0.66%)
Jun 07, 2019 5.573 5.573 4.920 5.335 17,691 +0.05(+1.00%)
Jun 06, 2019 5.291 5.467 5.264 5.282 22,797 +0.08(+1.53%)
Jun 05, 2019 5.326 5.467 5.203 5.203 10,520 -0.09(-1.67%)
Jun 04, 2019 5.150 5.338 5.150 5.291 28,290 +0.04(+0.67%)
Jun 03, 2019 5.194 5.423 5.114 5.255 8,191 -0.19(-3.40%)
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%)
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.