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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 3:08 PM EDT, Sep 18, 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 29, 2020
1.614
1.660
1.526
1.649
36,856
+0.01(+0.80%)
May 28, 2020
1.614
1.702
1.612
1.636
29,743
+0.05(+3.05%)
May 27, 2020
1.675
1.684
1.587
1.587
23,804
-0.11(-6.73%)
May 26, 2020
1.702
1.711
1.634
1.702
2,885
+0.04(+2.66%)
May 22, 2020
1.702
1.711
1.614
1.658
27,670
-0.11(-6.00%)
May 21, 2020
1.728
1.808
1.693
1.764
13,601
+0.04(+2.04%)
May 20, 2020
1.803
1.808
1.675
1.728
20,054
-0.07(-3.92%)
May 19, 2020
1.816
1.816
1.729
1.799
25,921
+0.06(+3.55%)
May 18, 2020
1.728
1.896
1.728
1.737
13,571
+0.05(+3.12%)
May 15, 2020
1.720
1.720
1.684
1.684
9,866
+0.00(+0.22%)
May 14, 2020
1.790
1.852
1.658
1.681
32,583
-0.09(-5.16%)
May 13, 2020
1.772
1.781
1.693
1.772
25,403
-0.02(-0.99%)
May 12, 2020
1.878
1.905
1.772
1.790
11,425
-0.08(-4.25%)
May 11, 2020
1.825
1.958
1.816
1.869
35,659
+0.05(+2.66%)
May 08, 2020
1.808
1.887
1.702
1.821
3,175
+0.00(+0.25%)
May 07, 2020
1.852
1.860
1.794
1.816
4,536
+0.00(+0.16%)
May 06, 2020
1.808
1.887
1.764
1.813
10,364
+0.03(+1.81%)
May 05, 2020
1.702
1.834
1.702
1.781
29,310
+0.03(+1.51%)
May 04, 2020
1.658
1.825
1.658
1.755
28,908
+0.06(+3.61%)
May 01, 2020
1.781
1.834
1.675
1.694
19,732
-0.11(-6.31%)
Apr 30, 2020
1.896
1.914
1.781
1.808
13,585
-0.04(-2.12%)
Apr 29, 2020
1.887
1.896
1.732
1.847
36,279
+0.08(+4.71%)
Apr 28, 2020
1.764
1.878
1.731
1.764
4,329
-0.08(-4.16%)
Apr 27, 2020
1.770
1.852
1.746
1.840
12,462
+0.07(+3.83%)
Apr 24, 2020
1.852
1.874
1.720
1.772
7,144
-0.01(-0.82%)
Apr 23, 2020
1.790
1.843
1.720
1.787
9,784
+0.04(+2.22%)
Apr 22, 2020
1.803
1.887
1.748
1.748
4,727
+0.01(+0.65%)
Apr 21, 2020
1.786
1.887
1.728
1.737
29,121
-0.05(-2.97%)
Apr 20, 2020
1.720
1.922
1.720
1.790
39,136
-0.04(-2.03%)
Apr 17, 2020
1.755
1.827
1.675
1.827
7,031
+0.01(+0.77%)
Apr 16, 2020
1.940
1.940
1.755
1.813
5,480
-0.08(-4.17%)
Apr 15, 2020
1.764
1.984
1.733
1.892
11,494
+0.13(+7.27%)
Apr 14, 2020
1.684
1.764
1.658
1.764
2,705
+0.11(+6.42%)
Apr 13, 2020
1.764
1.764
1.596
1.657
6,892
-0.11(-6.03%)
Apr 09, 2020
1.658
1.812
1.658
1.764
14,289
+0.05(+3.09%)
Apr 08, 2020
1.552
2.010
1.552
1.711
85,137
+0.02(+1.04%)
Apr 07, 2020
1.596
1.737
1.543
1.693
19,405
+0.07(+4.35%)
Apr 06, 2020
1.517
1.625
1.517
1.623
8,932
+0.07(+4.78%)
Apr 03, 2020
1.543
1.631
1.499
1.549
12,020
+0.02(+1.51%)
Apr 02, 2020
1.587
1.596
1.517
1.526
23,863
-0.07(-4.42%)
Apr 01, 2020
1.713
1.733
1.587
1.596
15,535
-0.21(-11.49%)
Mar 31, 2020
1.587
2.028
1.517
1.803
176,584
+0.19(+11.75%)
Mar 30, 2020
1.684
1.711
1.532
1.614
39,144
-0.13(-7.61%)
Mar 27, 2020
1.816
1.905
1.746
1.747
36,289
-0.16(-8.30%)
Mar 26, 2020
1.720
1.913
1.702
1.905
101,282
+0.22(+13.09%)
Mar 25, 2020
1.508
1.684
1.508
1.684
13,701
+0.13(+8.52%)
Mar 24, 2020
1.499
1.675
1.499
1.552
31,928
+0.04(+2.53%)
Mar 23, 2020
1.587
1.587
1.504
1.514
8,633
-0.06(-3.56%)
Mar 20, 2020
1.623
1.764
1.561
1.570
19,619
+0.02(+1.14%)
Mar 19, 2020
1.552
1.602
1.499
1.552
24,416
-0.08(-4.86%)
Mar 18, 2020
1.543
1.667
1.499
1.631
15,343
+0.06(+3.93%)
Mar 17, 2020
1.720
1.737
1.570
1.570
13,230
-0.05(-3.26%)
Mar 16, 2020
1.543
1.702
1.455
1.623
35,930
-0.03(-1.60%)
Mar 13, 2020
1.755
1.808
1.640
1.649
46,722
+0.00(+0.00%)
Mar 12, 2020
1.517
1.720
1.455
1.649
37,262
+0.07(+4.31%)
Mar 11, 2020
2.010
2.010
1.552
1.581
132,644
-0.14(-8.07%)
Mar 10, 2020
1.481
1.843
1.464
1.720
153,243
+0.24(+16.07%)
Mar 09, 2020
1.587
1.623
1.429
1.481
118,272
-0.28(-16.00%)
Mar 06, 2020
2.010
2.601
1.534
1.764
1,246,096
+0.04(+2.04%)
Mar 05, 2020
1.984
2.001
1.675
1.728
93,575
-0.24(-12.11%)
Mar 04, 2020
2.301
2.301
1.922
1.966
129,047
-0.36(-15.53%)
Mar 03, 2020
2.275
2.352
2.213
2.328
17,379
+0.04(+1.54%)
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
.