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
)
0.9250
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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 (%)
May 20, 2024
0.9800
0.9830
0.9200
0.9250
4,442
-0.01(-1.60%)
May 17, 2024
0.9900
0.9900
0.9103
0.9400
21,925
-0.05(-4.57%)
May 16, 2024
0.9300
0.9866
0.9300
0.9850
10,004
+0.02(+1.55%)
May 15, 2024
0.9500
0.9800
0.9500
0.9700
5,553
+0.04(+4.25%)
May 14, 2024
0.9502
0.9602
0.9305
0.9305
1,379
-0.02(-2.57%)
May 13, 2024
0.9600
0.9600
0.9101
0.9550
2,193
-0.01(-0.92%)
May 10, 2024
0.9400
0.9639
0.9400
0.9639
492
+0.00(+0.41%)
May 09, 2024
0.9200
0.9900
0.9200
0.9600
5,553
-0.02(-2.04%)
May 08, 2024
0.9201
0.9800
0.8851
0.9800
19,050
+0.06(+6.29%)
May 07, 2024
0.9200
0.9900
0.9200
0.9220
8,946
-0.02(-1.93%)
May 06, 2024
0.9200
0.9401
0.9200
0.9401
1,278
-0.02(-2.07%)
May 03, 2024
0.9800
0.9800
0.9486
0.9600
1,344
-0.04(-4.00%)
May 02, 2024
0.9500
1.000
0.9400
1.000
4,728
+0.04(+4.17%)
May 01, 2024
0.9800
0.9800
0.9200
0.9600
2,912
+0.00(+0.00%)
Apr 30, 2024
0.9400
1.000
0.9200
0.9600
4,680
+0.03(+2.73%)
Apr 29, 2024
0.9373
0.9800
0.9345
0.9345
10,134
+0.00(+0.00%)
Apr 26, 2024
1.000
1.010
0.9345
0.9345
8,906
-0.07(-6.55%)
Apr 25, 2024
0.9700
1.010
0.9700
1.000
4,862
+0.04(+4.17%)
Apr 24, 2024
0.9699
1.000
0.8989
0.9600
19,672
-0.01(-1.03%)
Apr 23, 2024
0.8989
0.9900
0.8989
0.9700
3,248
+0.05(+5.43%)
Apr 22, 2024
0.9700
0.9700
0.9200
0.9200
3,124
-0.02(-2.13%)
Apr 19, 2024
0.9500
0.9700
0.9200
0.9400
7,922
+0.00(+0.00%)
Apr 18, 2024
0.9700
0.9807
0.8851
0.9400
84,305
-0.03(-3.09%)
Apr 17, 2024
0.9700
0.9800
0.9500
0.9700
28,850
-0.02(-1.52%)
Apr 16, 2024
0.9950
1.000
0.9799
0.9850
13,719
-0.01(-1.01%)
Apr 15, 2024
1.043
1.043
0.9900
0.9950
52,943
-0.02(-1.49%)
Apr 12, 2024
1.010
1.010
1.000
1.010
1,529
-0.02(-1.94%)
Apr 11, 2024
1.000
1.050
1.000
1.030
6,541
+0.03(+2.99%)
Apr 10, 2024
1.010
1.015
1.000
1.000
5,518
+0.00(+0.01%)
Apr 09, 2024
0.9900
1.030
0.9900
1.000
4,477
+0.00(+0.00%)
Apr 08, 2024
0.9950
1.040
0.9950
1.000
1,506
-0.01(-0.99%)
Apr 05, 2024
1.080
1.080
1.005
1.010
8,186
-0.08(-7.33%)
Apr 04, 2024
1.060
1.090
1.060
1.090
3,196
+0.02(+1.86%)
Apr 03, 2024
1.050
1.090
1.050
1.070
10,023
+0.01(+1.37%)
Apr 02, 2024
1.030
1.096
1.030
1.056
7,711
+0.03(+2.47%)
Apr 01, 2024
1.070
1.070
1.030
1.030
2,739
+0.00(+0.00%)
Mar 28, 2024
1.053
1.070
1.030
1.030
1,056
+0.00(+0.01%)
Mar 27, 2024
1.060
1.060
1.030
1.030
32,087
-0.03(-3.29%)
Mar 26, 2024
1.030
1.080
1.030
1.065
30,068
+0.03(+3.40%)
Mar 25, 2024
1.040
1.055
1.030
1.030
4,054
-0.04(-3.74%)
Mar 22, 2024
1.040
1.105
1.020
1.070
18,660
+0.05(+4.90%)
Mar 21, 2024
1.040
1.040
1.020
1.020
14,775
-0.01(-0.97%)
Mar 20, 2024
1.020
1.030
1.020
1.030
16,397
-0.01(-0.96%)
Mar 19, 2024
1.020
1.040
1.020
1.040
8,525
+0.03(+2.97%)
Mar 18, 2024
1.020
1.020
1.010
1.010
3,095
-0.00(-0.49%)
Mar 15, 2024
1.000
1.030
1.000
1.015
2,114
-0.01(-1.12%)
Mar 14, 2024
0.9900
1.026
0.9900
1.026
1,369
-0.02(-2.24%)
Mar 13, 2024
1.020
1.050
1.020
1.050
683
+0.00(+0.00%)
Mar 12, 2024
1.012
1.075
1.012
1.050
2,324
-0.02(-1.87%)
Mar 11, 2024
1.100
1.120
1.000
1.070
25,604
-0.03(-2.73%)
Mar 08, 2024
1.110
1.140
1.100
1.100
12,809
-0.02(-2.22%)
Mar 07, 2024
1.090
1.150
1.080
1.125
45,511
+0.04(+4.17%)
Mar 06, 2024
1.080
1.080
1.080
1.080
8,329
+0.00(+0.00%)
Mar 05, 2024
0.9400
1.090
0.9303
1.080
27,804
-0.01(-0.92%)
Mar 04, 2024
1.030
1.100
1.030
1.090
41,389
+0.08(+7.92%)
Mar 01, 2024
1.002
1.089
1.000
1.010
12,765
+0.01(+1.00%)
Feb 29, 2024
1.050
1.050
1.000
1.000
2,473
-0.04(-3.93%)
Feb 28, 2024
1.040
1.050
1.040
1.041
2,387
-0.03(-2.72%)
Feb 27, 2024
1.001
1.090
1.000
1.070
14,287
+0.07(+7.00%)
Feb 26, 2024
1.030
1.030
1.000
1.000
4,042
+0.00(+0.00%)
Feb 23, 2024
1.010
1.012
1.000
1.000
3,316
+0.00(+0.00%)
Feb 22, 2024
1.058
1.058
0.9762
1.000
4,054
-0.01(-0.99%)
Feb 21, 2024
1.030
1.030
1.010
1.010
1,618
-0.02(-1.94%)
Feb 20, 2024
1.150
1.165
1.000
1.030
46,857
-0.10(-8.85%)
Feb 16, 2024
1.040
1.150
1.040
1.130
69,321
+0.11(+10.78%)
Feb 15, 2024
0.9400
1.060
0.9400
1.020
39,491
+0.06(+6.25%)
Feb 14, 2024
0.9600
0.9978
0.9600
0.9600
1,182
+0.00(+0.00%)
Feb 13, 2024
0.9600
0.9601
0.9600
0.9600
2,686
+0.00(+0.00%)
Feb 12, 2024
0.9500
1.000
0.9500
0.9600
9,919
-0.02(-1.81%)
Feb 09, 2024
0.9899
1.020
0.8900
0.9777
29,031
+0.00(+0.25%)
Feb 08, 2024
0.9800
1.000
0.9700
0.9753
11,719
-0.00(-0.48%)
Feb 07, 2024
0.9700
1.000
0.9700
0.9800
3,678
+0.01(+1.03%)
Feb 06, 2024
0.9630
0.9700
0.9630
0.9700
963
-0.02(-1.78%)
Feb 05, 2024
1.000
1.020
0.9639
0.9876
10,630
-0.02(-2.22%)
Feb 02, 2024
1.000
1.020
1.000
1.010
2,289
+0.01(+0.93%)
Feb 01, 2024
1.000
1.001
1.000
1.001
1,312
+0.00(+0.07%)
Jan 31, 2024
1.020
1.023
1.000
1.000
1,392
-0.00(-0.50%)
Jan 30, 2024
0.9750
1.010
0.9750
1.005
13,152
+0.02(+2.55%)
Jan 29, 2024
1.000
1.008
0.9600
0.9800
7,077
-0.05(-4.84%)
Jan 26, 2024
1.020
1.030
1.015
1.030
3,429
+0.02(+2.47%)
Jan 25, 2024
1.020
1.020
1.000
1.005
2,698
+0.00(+0.50%)
Jan 24, 2024
1.035
1.035
1.000
1.000
1,811
-0.01(-0.99%)
Jan 23, 2024
0.9700
1.020
0.9700
1.010
15,094
+0.05(+4.71%)
Jan 22, 2024
0.9800
1.010
0.9646
0.9646
6,790
-0.04(-3.54%)
Jan 19, 2024
0.9800
1.050
0.9700
1.000
19,552
+0.01(+1.01%)
Jan 18, 2024
0.9900
1.010
0.9600
0.9900
17,972
-0.01(-1.00%)
Jan 17, 2024
1.020
1.020
1.000
1.000
794
-0.02(-2.10%)
Jan 16, 2024
1.030
1.050
0.9420
1.021
60,055
-0.03(-2.71%)
Jan 12, 2024
1.015
1.050
0.9700
1.050
7,892
+0.01(+0.94%)
Jan 11, 2024
1.040
1.050
1.010
1.040
11,504
+0.02(+1.96%)
Jan 10, 2024
1.020
1.020
0.9800
1.020
4,774
+0.02(+2.00%)
Jan 09, 2024
0.9801
1.000
0.9801
1.000
551
+0.00(+0.00%)
Jan 08, 2024
1.000
1.060
0.9500
1.000
43,996
-0.01(-0.99%)
Jan 05, 2024
1.065
1.068
1.010
1.010
2,269
-0.02(-1.94%)
Jan 04, 2024
1.020
1.080
0.9820
1.030
13,921
+0.07(+7.29%)
Jan 03, 2024
1.030
1.050
0.9600
0.9600
38,273
-0.09(-8.57%)
Jan 02, 2024
1.040
1.094
1.040
1.050
13,509
+0.01(+0.96%)
Dec 29, 2023
1.080
1.101
1.040
1.040
17,854
-0.02(-1.89%)
Dec 28, 2023
1.090
1.130
1.030
1.060
22,848
-0.01(-1.40%)
Dec 27, 2023
1.060
1.120
1.060
1.075
25,321
-0.03(-2.27%)
Dec 26, 2023
1.050
1.100
1.030
1.100
8,689
+0.05(+4.76%)
Dec 22, 2023
1.100
1.150
1.030
1.050
51,919
-0.03(-2.78%)
Dec 21, 2023
1.110
1.115
1.050
1.080
10,617
+0.05(+4.85%)
Dec 20, 2023
1.120
1.120
1.030
1.030
5,578
-0.09(-8.04%)
Dec 19, 2023
1.080
1.120
1.050
1.120
19,448
+0.02(+1.76%)
Dec 18, 2023
1.100
1.140
1.100
1.101
10,650
+0.00(+0.05%)
Dec 15, 2023
1.050
1.140
1.050
1.100
21,986
+0.06(+5.77%)
Dec 14, 2023
1.130
1.150
1.020
1.040
78,636
-0.04(-3.70%)
Dec 13, 2023
1.070
1.150
1.020
1.080
35,559
+0.00(+0.00%)
Dec 12, 2023
1.060
1.110
1.057
1.080
13,742
+0.01(+0.96%)
Dec 11, 2023
1.090
1.090
1.030
1.070
8,262
+0.01(+0.89%)
Dec 08, 2023
1.130
1.130
1.060
1.060
14,571
-0.07(-6.17%)
Dec 07, 2023
1.140
1.140
1.120
1.130
31,875
-0.01(-0.88%)
Dec 06, 2023
1.109
1.140
1.109
1.140
25,724
+0.02(+1.79%)
Dec 05, 2023
1.110
1.150
1.100
1.120
6,459
-0.03(-2.61%)
Dec 04, 2023
1.170
1.180
1.137
1.150
20,368
-0.04(-3.36%)
Dec 01, 2023
1.240
1.240
1.110
1.190
46,735
+0.01(+0.85%)
Nov 30, 2023
1.162
1.198
1.152
1.180
52,259
-0.01(-0.78%)
Nov 29, 2023
1.157
1.189
1.157
1.189
68,790
+0.03(+2.38%)
Nov 28, 2023
1.079
1.226
1.079
1.162
71,940
+0.07(+6.78%)
Nov 27, 2023
1.097
1.097
1.060
1.088
28,804
+0.00(+0.00%)
Nov 24, 2023
1.097
1.097
1.051
1.088
65,262
+0.03(+2.61%)
Nov 22, 2023
1.005
1.097
0.9772
1.060
135,209
+0.10(+10.58%)
Nov 21, 2023
0.9311
0.9587
0.9311
0.9587
8,108
+0.02(+1.97%)
Nov 20, 2023
0.9772
0.9864
0.9357
0.9402
11,092
+0.02(+2.50%)
Nov 17, 2023
0.9587
0.9587
0.9173
0.9173
97,824
-0.03(-3.40%)
Nov 16, 2023
0.9864
1.005
0.9495
0.9495
169,263
-0.05(-4.63%)
Nov 15, 2023
0.9587
1.005
0.9587
0.9956
118,859
+0.04(+3.92%)
Nov 14, 2023
0.9127
0.9587
0.9127
0.9581
120,168
+0.04(+3.93%)
Nov 13, 2023
0.9127
0.9219
0.8757
0.9219
72,607
+0.03(+3.09%)
Nov 10, 2023
0.9127
0.9403
0.8942
0.8942
105,503
-0.06(-5.83%)
Nov 09, 2023
0.9482
0.9495
0.9312
0.9495
6,272
+0.01(+0.98%)
Nov 08, 2023
0.9219
0.9495
0.9127
0.9403
14,014
+0.03(+3.55%)
Nov 07, 2023
0.8851
0.9080
0.8850
0.9080
11,093
+0.01(+1.55%)
Nov 06, 2023
0.8463
0.8942
0.8463
0.8942
29,607
+0.03(+3.20%)
Nov 03, 2023
0.8573
0.8666
0.8573
0.8665
13,961
+0.00(+0.44%)
Nov 02, 2023
0.8596
0.8730
0.8481
0.8627
31,775
+0.01(+1.71%)
Nov 01, 2023
0.8481
0.8735
0.8481
0.8482
61,860
+0.01(+0.94%)
Oct 31, 2023
0.8297
0.8571
0.8322
0.8403
12,388
+0.03(+3.23%)
Oct 30, 2023
0.8113
0.8753
0.8113
0.8140
6,082
+0.00(+0.22%)
Oct 27, 2023
0.8298
0.8337
0.8122
0.8123
4,157
+0.00(+0.01%)
Oct 26, 2023
0.8205
0.8272
0.8122
0.8122
24,194
-0.01(-1.17%)
Oct 25, 2023
0.8122
0.8269
0.8122
0.8218
7,112
-0.01(-0.65%)
Oct 24, 2023
0.8308
0.8389
0.8122
0.8271
17,308
-0.00(-0.43%)
Oct 23, 2023
0.8318
0.8481
0.8307
0.8307
17,501
-0.00(-0.43%)
Oct 20, 2023
0.8297
0.8632
0.8297
0.8343
37,194
-0.01(-1.74%)
Oct 19, 2023
0.8624
0.8757
0.8490
0.8490
4,260
+0.00(+0.11%)
Oct 18, 2023
0.8994
0.8994
0.8399
0.8481
44,542
-0.05(-5.70%)
Oct 17, 2023
0.8850
0.9357
0.8850
0.8994
20,175
+0.01(+0.60%)
Oct 16, 2023
0.8508
0.9171
0.8940
0.8940
15,266
+0.01(+0.96%)
Oct 13, 2023
0.9218
0.9219
0.8856
0.8856
2,076
-0.04(-3.94%)
Oct 12, 2023
0.9219
0.9587
0.9219
0.9219
34,208
+0.02(+1.83%)
Oct 11, 2023
0.9219
0.9311
0.9053
0.9053
31,843
-0.02(-2.29%)
Oct 10, 2023
0.9219
0.9265
0.9131
0.9265
1,988
+0.00(+0.50%)
Oct 09, 2023
0.9219
0.9219
0.8856
0.9219
1,479
+0.01(+1.01%)
Oct 06, 2023
0.9219
0.9311
0.9097
0.9127
24,261
-0.04(-3.88%)
Oct 05, 2023
0.8942
0.9495
0.8856
0.9495
15,777
+0.03(+3.00%)
Oct 03, 2023
0.9219
390
+0.00(+0.47%)
Oct 02, 2023
0.8850
0.9587
0.8850
0.9175
2,775
-0.03(-3.37%)
Sep 29, 2023
0.9219
0.9495
0.8943
0.9495
552
+0.00(+0.00%)
Sep 28, 2023
0.9670
0.9772
0.9265
0.9495
8,416
+0.00(+0.00%)
Sep 27, 2023
0.8850
0.9680
0.8850
0.9495
29,986
+0.05(+5.10%)
Sep 26, 2023
0.9034
0.9587
0.9030
0.9034
15,512
+0.00(+0.00%)
Sep 25, 2023
0.9219
0.9034
0.9034
0.9034
16,610
-0.04(-3.92%)
Sep 22, 2023
0.8758
0.9864
0.8399
0.9403
125,210
+0.07(+8.52%)
Sep 21, 2023
0.8435
0.9054
0.8435
0.8665
15,939
+0.01(+1.06%)
Sep 20, 2023
0.9219
0.9311
0.8305
0.8573
114,116
-0.08(-8.82%)
Sep 19, 2023
0.9219
0.9484
0.9219
0.9403
12,457
+0.02(+2.00%)
Sep 18, 2023
0.9219
0.9587
0.9219
0.9219
75,285
-0.03(-2.92%)
Sep 15, 2023
0.9680
0.9680
0.9403
0.9496
9,929
-0.04(-3.73%)
Sep 14, 2023
0.9956
0.9956
0.9417
0.9864
5,232
+0.03(+2.88%)
Sep 13, 2023
0.9403
1.005
0.9311
0.9587
25,579
+0.00(+0.00%)
Sep 12, 2023
0.9403
0.9772
0.9311
0.9587
42,952
+0.02(+1.96%)
Sep 11, 2023
0.9219
0.9495
0.9219
0.9403
54,090
+0.00(+0.00%)
Sep 08, 2023
0.9587
0.9587
0.9403
0.9403
5,275
+0.00(+0.00%)
Sep 07, 2023
0.9541
0.9541
0.9219
0.9403
10,673
-0.02(-1.92%)
Sep 06, 2023
0.9403
0.9587
0.9311
0.9587
10,425
+0.02(+1.96%)
Sep 05, 2023
0.9772
0.9772
0.9403
0.9403
3,108
-0.04(-3.77%)
Sep 01, 2023
0.9495
0.9772
0.9403
0.9772
8,016
+0.05(+4.95%)
Aug 31, 2023
0.9772
0.9772
0.9311
0.9311
22,081
-0.05(-4.72%)
Aug 30, 2023
0.9403
0.9772
0.9403
0.9772
6,559
+0.04(+3.92%)
Aug 29, 2023
0.9219
0.9495
0.9218
0.9403
3,273
-0.01(-0.97%)
Aug 28, 2023
0.9403
0.9495
0.9127
0.9495
52,579
-0.01(-0.96%)
Aug 25, 2023
0.9403
0.9587
0.9403
0.9587
3,799
-0.01(-0.95%)
Aug 24, 2023
0.9680
1.005
0.9219
0.9680
18,271
-0.04(-3.67%)
Aug 23, 2023
0.9034
1.032
0.9034
1.005
44,443
+0.08(+9.00%)
Aug 22, 2023
0.9219
0.9311
0.9034
0.9219
9,514
-0.01(-0.99%)
Aug 21, 2023
0.9080
0.9587
0.8804
0.9311
31,563
+0.01(+1.00%)
Aug 18, 2023
0.9127
0.9403
0.9127
0.9219
26,112
-0.03(-2.91%)
Aug 17, 2023
0.9403
0.9587
0.9054
0.9495
12,409
+0.04(+4.88%)
Aug 16, 2023
0.9219
0.9219
0.9054
0.9054
6,357
-0.03(-2.76%)
Aug 15, 2023
0.9680
0.9680
0.9053
0.9311
13,469
-0.01(-0.98%)
Aug 14, 2023
0.9219
0.9541
0.9127
0.9403
3,922
-0.01(-0.97%)
Aug 11, 2023
0.9864
0.9864
0.9127
0.9495
14,303
+0.00(+0.49%)
Aug 10, 2023
0.9311
0.9587
0.9127
0.9449
10,794
+0.01(+1.49%)
Aug 09, 2023
0.9864
0.9864
0.9286
0.9311
7,330
-0.01(-0.98%)
Aug 08, 2023
0.9219
0.9864
0.9127
0.9403
14,875
+0.00(+0.00%)
Aug 07, 2023
0.9495
0.9864
0.9311
0.9403
42,394
-0.01(-0.97%)
Aug 04, 2023
0.9587
0.9587
0.9311
0.9495
5,316
+0.02(+1.98%)
Aug 03, 2023
0.9311
0.9495
0.9127
0.9311
5,362
-0.01(-0.98%)
Aug 02, 2023
0.9403
0.9679
0.9200
0.9403
20,957
+0.00(+0.00%)
Aug 01, 2023
0.9680
0.9956
0.9403
0.9403
17,630
-0.02(-2.06%)
Jul 31, 2023
0.9680
0.9772
0.9441
0.9601
14,057
-0.01(-0.78%)
Jul 28, 2023
0.9680
1.005
0.9587
0.9677
27,018
-0.01(-0.97%)
Jul 27, 2023
0.9864
1.005
0.9401
0.9772
60,017
+0.02(+1.92%)
Jul 26, 2023
0.9139
0.9587
0.9080
0.9587
25,272
+0.01(+0.97%)
Jul 25, 2023
0.9311
0.9541
0.9311
0.9495
6,332
-0.01(-0.96%)
Jul 24, 2023
0.9403
0.9587
0.9139
0.9587
78,931
+0.01(+1.46%)
Jul 21, 2023
0.9495
0.9495
0.9139
0.9449
70,910
-0.01(-1.44%)
Jul 20, 2023
1.023
1.023
0.9404
0.9587
31,775
-0.04(-3.70%)
Jul 19, 2023
0.9956
1.005
0.9621
0.9956
23,128
+0.02(+1.89%)
Jul 18, 2023
0.9495
1.051
0.9403
0.9772
79,943
+0.04(+3.92%)
Jul 17, 2023
1.005
1.014
0.9034
0.9403
238,907
-0.07(-7.27%)
Jul 14, 2023
1.014
1.060
0.9956
1.014
94,141
+0.00(+0.00%)
Jul 13, 2023
1.180
1.180
0.9680
1.014
311,933
-0.12(-10.57%)
Jul 12, 2023
1.106
1.162
1.088
1.134
10,965
+0.02(+1.65%)
Jul 11, 2023
1.143
1.171
1.069
1.115
32,935
+0.01(+1.26%)
Jul 10, 2023
1.134
1.171
1.097
1.102
11,386
-0.05(-4.40%)
Jul 07, 2023
1.052
1.180
1.052
1.152
40,180
+0.06(+5.19%)
Jul 06, 2023
1.069
1.115
1.049
1.095
17,022
-0.02(-1.79%)
Jul 05, 2023
1.097
1.125
1.042
1.115
14,637
+0.03(+2.53%)
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
.