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 (%)
Nov 30, 2018 5.167 5.220 4.867 4.867 7,031 -0.33(-6.36%)
Nov 29, 2018 5.097 5.198 4.973 5.198 3,253 -0.03(-0.59%)
Nov 28, 2018 5.070 5.291 5.070 5.229 23,267 -0.05(-1.00%)
Nov 27, 2018 5.112 5.291 4.883 5.282 56,353 +0.17(+3.28%)
Nov 26, 2018 5.114 5.114 5.114 5.114 1,504 -0.11(-2.03%)
Nov 23, 2018 5.220 5.220 5.070 5.220 907 +0.05(+1.04%)
Nov 21, 2018 5.167 5.167 5.167 0 +0.05(+1.02%)
Nov 20, 2018 5.061 5.238 4.753 5.114 9,225 -0.08(-1.57%)
Nov 19, 2018 5.203 5.273 5.066 5.196 14,603 +0.18(+3.56%)
Nov 16, 2018 5.167 5.229 4.568 5.017 34,021 -0.19(-3.56%)
Nov 15, 2018 5.060 5.278 5.060 5.203 4,329 +0.08(+1.55%)
Nov 14, 2018 5.017 5.291 5.017 5.123 14,891 +0.04(+0.87%)
Nov 13, 2018 5.150 5.264 4.936 5.079 7,011 -0.18(-3.36%)
Nov 12, 2018 5.017 5.291 5.017 5.255 6,042 +0.23(+4.56%)
Nov 09, 2018 5.114 5.158 5.017 5.026 28,578 -0.15(-2.90%)
Nov 08, 2018 5.203 5.493 5.123 5.176 12,124 -0.04(-0.68%)
Nov 07, 2018 5.855 5.855 5.079 5.211 52,297 -0.57(-9.91%)
Nov 06, 2018 5.908 6.074 5.785 5.785 47,419 -0.19(-3.24%)
Nov 05, 2018 5.820 5.986 5.661 5.979 15,197 +0.33(+5.77%)
Nov 02, 2018 5.917 6.155 5.652 5.652 24,949 -0.28(-4.75%)
Nov 01, 2018 6.120 6.349 5.890 5.934 26,937 -0.12(-1.93%)
Oct 31, 2018 6.128 6.212 5.908 6.051 37,700 +0.01(+0.18%)
Oct 30, 2018 5.811 6.093 5.811 6.040 7,672 +0.19(+3.32%)
Oct 29, 2018 5.705 6.155 5.388 5.846 68,937 +0.24(+4.25%)
Oct 26, 2018 5.335 6.380 5.335 5.608 40,939 +0.18(+3.25%)
Oct 25, 2018 5.961 6.481 4.771 5.432 19,793 -0.52(-8.74%)
Oct 24, 2018 6.993 7.054 5.908 5.952 23,906 -1.00(-14.44%)
Oct 23, 2018 6.984 6.984 6.428 6.957 16,856 -0.13(-1.87%)
Oct 22, 2018 7.107 7.486 7.054 7.090 16,963 -0.02(-0.25%)
Oct 19, 2018 7.240 7.416 7.107 7.107 27,897 -0.34(-4.61%)
Oct 18, 2018 7.469 7.681 7.148 7.451 16,821 -0.04(-0.60%)
Oct 17, 2018 7.575 7.822 7.495 7.495 31,781 -0.14(-1.85%)
Oct 16, 2018 7.416 8.015 7.416 7.636 29,157 +0.13(+1.76%)
Oct 15, 2018 7.610 7.988 7.328 7.504 15,934 -0.24(-3.08%)
Oct 12, 2018 7.610 8.113 7.566 7.742 63,053 +0.30(+4.03%)
Oct 11, 2018 7.486 7.885 7.381 7.442 56,403 -0.04(-0.59%)
Oct 10, 2018 7.936 7.998 7.292 7.486 79,811 -0.27(-3.52%)
Oct 09, 2018 7.628 8.201 7.495 7.760 129,858 +0.05(+0.69%)
Oct 08, 2018 8.201 8.201 7.407 7.707 137,011 -0.45(-5.51%)
Oct 05, 2018 8.403 9.700 7.989 8.157 112,611 -0.19(-2.32%)
Oct 04, 2018 8.377 9.082 7.936 8.351 154,804 -0.03(-0.32%)
Oct 03, 2018 8.289 8.730 7.680 8.377 66,556 +0.09(+1.06%)
Oct 02, 2018 8.783 8.783 7.672 8.289 179,252 -0.49(-5.62%)
Oct 01, 2018 9.515 9.567 7.892 8.783 272,364 -0.78(-8.20%)
Sep 28, 2018 10.76 10.85 9.259 9.567 168,066 -1.29(-11.86%)
Sep 27, 2018 11.15 11.46 10.85 10.85 85,684 -0.30(-2.68%)
Sep 26, 2018 11.03 11.88 10.41 11.15 191,010 -0.26(-2.25%)
Sep 25, 2018 11.49 11.90 10.85 11.41 105,212 -0.17(-1.45%)
Sep 24, 2018 11.46 11.84 11.44 11.58 61,539 -0.09(-0.76%)
Sep 21, 2018 12.02 12.16 11.55 11.67 34,702 +0.04(+0.38%)
Sep 20, 2018 12.63 12.70 11.60 11.62 21,279 -0.46(-3.80%)
Sep 19, 2018 11.60 12.20 11.49 12.08 52,666 +0.44(+3.79%)
Sep 18, 2018 11.99 12.29 11.64 11.64 43,995 -0.43(-3.58%)
Sep 17, 2018 12.19 12.70 11.71 12.07 49,571 +0.21(+1.78%)
Sep 14, 2018 11.86 12.11 11.46 11.86 31,980 +0.08(+0.67%)
Sep 13, 2018 12.06 12.06 11.25 11.78 48,514 -0.21(-1.76%)
Sep 12, 2018 12.18 12.18 11.35 11.99 63,999 +0.18(+1.49%)
Sep 11, 2018 12.36 12.55 11.77 11.82 91,414 -0.55(-4.42%)
Sep 10, 2018 12.43 12.90 12.21 12.36 75,265 +0.01(+0.07%)
Sep 07, 2018 12.37 12.89 12.21 12.35 109,662 -0.17(-1.34%)
Sep 06, 2018 12.63 13.02 12.17 12.52 110,258 -0.31(-2.41%)
Sep 05, 2018 12.77 13.26 12.19 12.83 133,586 +0.16(+1.25%)
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.