Clps Incorp (NQ: CLPS )

3.730 USD -0.190 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.950 7.044 6.700 6.862 33,244 +0.01(+0.18%)
Oct 30, 2018 6.590 6.910 6.590 6.850 6,766 +0.22(+3.32%)
Oct 29, 2018 6.470 6.980 6.110 6.630 60,789 +0.27(+4.25%)
Oct 26, 2018 6.050 7.235 6.050 6.360 36,100 +0.20(+3.25%)
Oct 25, 2018 6.760 7.350 5.410 6.160 17,454 -0.59(-8.74%)
Oct 24, 2018 7.930 8.000 6.700 6.750 21,081 -1.14(-14.44%)
Oct 23, 2018 7.920 7.920 7.290 7.889 14,864 -0.15(-1.87%)
Oct 22, 2018 8.060 8.490 8.000 8.040 14,958 -0.02(-0.25%)
Oct 19, 2018 8.210 8.410 8.060 8.060 24,600 -0.39(-4.61%)
Oct 18, 2018 8.470 8.710 8.106 8.449 14,833 -0.05(-0.60%)
Oct 17, 2018 8.590 8.870 8.500 8.500 28,025 -0.16(-1.85%)
Oct 16, 2018 8.410 9.090 8.410 8.660 25,711 +0.15(+1.76%)
Oct 15, 2018 8.630 9.058 8.310 8.510 14,051 -0.27(-3.08%)
Oct 12, 2018 8.630 9.200 8.580 8.780 55,600 +0.34(+4.03%)
Oct 11, 2018 8.490 8.942 8.370 8.440 49,736 -0.05(-0.59%)
Oct 10, 2018 9.000 9.070 8.270 8.490 70,377 -0.31(-3.52%)
Oct 09, 2018 8.650 9.300 8.500 8.800 114,508 +0.06(+0.69%)
Oct 08, 2018 9.300 9.300 8.400 8.740 120,816 -0.51(-5.51%)
Oct 05, 2018 9.530 11.00 9.060 9.250 99,300 -0.22(-2.32%)
Oct 04, 2018 9.500 10.30 9.000 9.470 136,506 -0.03(-0.32%)
Oct 03, 2018 9.400 9.900 8.710 9.500 58,689 +0.10(+1.06%)
Oct 02, 2018 9.960 9.960 8.700 9.400 158,064 -0.56(-5.62%)
Oct 01, 2018 10.79 10.85 8.950 9.960 240,169 -0.89(-8.20%)
Sep 28, 2018 12.20 12.31 10.50 10.85 148,200 -1.46(-11.86%)
Sep 27, 2018 12.64 13.00 12.30 12.31 75,556 -0.34(-2.68%)
Sep 26, 2018 12.51 13.47 11.80 12.65 168,432 -0.29(-2.25%)
Sep 25, 2018 13.03 13.50 12.30 12.94 92,776 -0.19(-1.45%)
Sep 24, 2018 13.00 13.43 12.97 13.13 54,265 -0.10(-0.76%)
Sep 21, 2018 13.63 13.79 13.10 13.23 30,600 +0.05(+0.38%)
Sep 20, 2018 14.32 14.40 13.15 13.18 18,764 -0.52(-3.80%)
Sep 19, 2018 13.15 13.84 13.03 13.70 46,441 +0.50(+3.79%)
Sep 18, 2018 13.60 13.94 13.20 13.20 38,795 -0.49(-3.58%)
Sep 17, 2018 13.82 14.40 13.28 13.69 43,712 +0.24(+1.78%)
Sep 14, 2018 13.45 13.73 13.00 13.45 28,200 +0.09(+0.67%)
Sep 13, 2018 13.68 13.68 12.76 13.36 42,780 -0.24(-1.76%)
Sep 12, 2018 13.81 13.81 12.88 13.60 56,434 +0.20(+1.49%)
Sep 11, 2018 14.02 14.23 13.35 13.40 80,609 -0.62(-4.42%)
Sep 10, 2018 14.10 14.63 13.85 14.02 66,369 +0.01(+0.07%)
Sep 07, 2018 14.03 14.62 13.85 14.01 96,700 -0.19(-1.34%)
Sep 06, 2018 14.32 14.76 13.80 14.20 97,225 -0.35(-2.41%)
Sep 05, 2018 14.48 15.04 13.82 14.55 117,796 +0.18(+1.25%)
Sep 04, 2018 13.72 14.48 12.51 14.37 275,055 +0.53(+3.83%)
Aug 31, 2018 13.84 13.84 13.84 0 -0.20(-1.42%)
Aug 30, 2018 14.21 14.21 13.77 14.04 39,972 +0.04(+0.29%)
Aug 29, 2018 14.10 14.21 13.77 14.00 57,697 +0.09(+0.65%)
Aug 28, 2018 13.91 14.10 13.75 13.91 57,326 -0.15(-1.07%)
Aug 27, 2018 13.75 14.27 13.75 14.06 27,896 +0.24(+1.74%)
Aug 24, 2018 13.94 14.19 13.57 13.82 90,500 -0.02(-0.14%)
Aug 23, 2018 13.86 14.30 13.50 13.84 193,017 -0.09(-0.65%)
Aug 22, 2018 13.40 14.19 13.03 13.93 146,050 +0.49(+3.68%)
Aug 21, 2018 13.81 14.38 13.00 13.44 137,420 -0.21(-1.58%)
Aug 20, 2018 12.80 13.99 12.36 13.65 112,595 +0.84(+6.56%)
Aug 17, 2018 13.17 13.63 12.50 12.81 126,800 -0.60(-4.47%)
Aug 16, 2018 13.51 13.68 12.88 13.41 62,794 +0.21(+1.59%)
Aug 15, 2018 13.50 14.12 12.60 13.20 167,680 -0.72(-5.17%)
Aug 14, 2018 14.11 14.65 13.85 13.92 112,500 -0.29(-2.01%)
Aug 13, 2018 14.01 14.63 13.08 14.21 47,506 +0.04(+0.25%)
Aug 10, 2018 14.05 14.69 13.87 14.17 26,400 +0.12(+0.85%)
Aug 09, 2018 14.00 14.28 13.75 14.05 50,133 -0.04(-0.28%)
Aug 08, 2018 14.07 14.68 13.03 14.09 92,617 -0.11(-0.77%)
Aug 07, 2018 12.51 14.43 12.50 14.20 211,221 +1.44(+11.29%)
Aug 06, 2018 12.28 13.12 12.26 12.76 108,080 +0.37(+2.99%)
Aug 03, 2018 14.17 14.30 12.20 12.39 189,800 -1.69(-12.00%)
Aug 02, 2018 15.04 15.14 13.80 14.08 190,106 -0.96(-6.38%)
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.