Clps Incorp (NQ: CLPS )

3.830 USD -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 3.860 3.890 3.710 3.830 94,457 -0.03(-0.78%)
May 07, 2021 3.710 4.015 3.710 3.860 150,570 +0.13(+3.49%)
May 06, 2021 3.890 3.950 3.650 3.730 249,240 -0.19(-4.85%)
May 05, 2021 4.000 4.080 3.800 3.920 92,543 -0.05(-1.26%)
May 04, 2021 4.090 4.100 3.790 3.970 277,448 -0.10(-2.46%)
May 03, 2021 4.240 4.300 4.000 4.070 149,648 -0.14(-3.33%)
Apr 30, 2021 4.140 4.220 4.135 4.210 97,300 +0.03(+0.72%)
Apr 29, 2021 4.430 4.450 4.130 4.180 223,465 -0.25(-5.64%)
Apr 28, 2021 4.310 4.500 4.250 4.430 43,348 +0.05(+1.14%)
Apr 27, 2021 4.610 4.610 4.310 4.380 145,371 -0.12(-2.67%)
Apr 26, 2021 4.390 4.580 4.350 4.500 97,497 +0.12(+2.74%)
Apr 23, 2021 4.370 4.410 4.250 4.380 88,200 +0.06(+1.39%)
Apr 22, 2021 4.340 4.410 4.170 4.320 104,944 +0.06(+1.41%)
Apr 21, 2021 4.120 4.350 4.100 4.260 116,371 +0.10(+2.40%)
Apr 20, 2021 4.230 4.250 4.020 4.160 245,944 -0.04(-0.95%)
Apr 19, 2021 4.370 4.430 4.100 4.200 246,693 -0.17(-3.89%)
Apr 16, 2021 4.210 4.430 4.082 4.370 205,500 +0.16(+3.80%)
Apr 15, 2021 4.780 4.840 4.160 4.210 380,106 -0.45(-9.66%)
Apr 14, 2021 4.560 4.800 4.520 4.660 234,392 +0.18(+4.02%)
Apr 13, 2021 4.750 4.910 4.370 4.480 524,268 -0.35(-7.25%)
Apr 12, 2021 5.200 5.250 4.800 4.830 434,776 -0.42(-8.00%)
Apr 09, 2021 5.130 5.360 5.115 5.250 186,400 +0.01(+0.19%)
Apr 08, 2021 5.210 5.250 4.980 5.240 188,517 +0.07(+1.35%)
Apr 07, 2021 5.290 5.470 5.060 5.170 277,840 -0.21(-3.90%)
Apr 06, 2021 5.020 5.450 5.010 5.380 295,147 +0.28(+5.49%)
Apr 05, 2021 5.350 5.430 5.020 5.100 351,039 -0.30(-5.56%)
Apr 01, 2021 5.080 5.580 5.080 5.400 675,700 +0.33(+6.51%)
Mar 31, 2021 4.980 5.230 4.970 5.070 311,370 +0.10(+2.01%)
Mar 30, 2021 4.710 5.090 4.610 4.970 323,658 +0.17(+3.54%)
Mar 29, 2021 4.960 4.960 4.600 4.800 323,776 -0.06(-1.23%)
Mar 26, 2021 5.220 5.224 4.720 4.860 402,100 -0.19(-3.76%)
Mar 25, 2021 4.860 5.070 4.530 5.050 817,208 -0.01(-0.20%)
Mar 24, 2021 5.500 5.600 4.980 5.060 1,044,213 -0.26(-4.89%)
Mar 23, 2021 6.090 6.270 5.180 5.320 2,104,603 -0.87(-14.05%)
Mar 22, 2021 5.950 6.770 5.610 6.190 9,814,464 +0.19(+3.17%)
Mar 19, 2021 5.930 6.390 5.810 6.000 1,427,600 +0.24(+4.17%)
Mar 18, 2021 6.420 7.150 5.630 5.760 4,385,589 -0.92(-13.77%)
Mar 17, 2021 5.230 7.300 5.200 6.680 10,105,480 +1.21(+22.12%)
Mar 16, 2021 5.660 6.260 5.190 5.470 2,583,125 -0.03(-0.55%)
Mar 15, 2021 5.730 5.750 4.910 5.500 3,610,766 +0.03(+0.55%)
Mar 12, 2021 4.440 6.190 4.280 5.470 8,031,500 +1.03(+23.20%)
Mar 11, 2021 4.180 4.530 4.050 4.440 917,245 +0.48(+12.12%)
Mar 10, 2021 4.320 4.390 3.920 3.960 1,163,760 -0.21(-5.04%)
Mar 09, 2021 3.970 4.400 3.900 4.170 1,031,471 +0.35(+9.16%)
Mar 08, 2021 4.090 4.320 3.810 3.820 1,472,151 -0.45(-10.54%)
Mar 05, 2021 5.200 5.460 4.150 4.270 18,404,000 +0.13(+3.14%)
Mar 04, 2021 4.460 4.540 3.700 4.140 1,790,643 -0.25(-5.69%)
Mar 03, 2021 4.700 4.730 4.320 4.390 888,668 -0.36(-7.58%)
Mar 02, 2021 4.760 4.950 4.620 4.750 1,307,387 +0.04(+0.85%)
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.