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
)
0.9345
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 29, 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 (%)
Feb 28, 2019
8.589
8.897
8.377
8.827
39,589
+0.24(+2.77%)
Feb 27, 2019
9.964
10.04
8.051
8.589
177,493
-1.98(-18.77%)
Feb 26, 2019
10.74
11.72
10.22
10.57
56,588
-0.49(-4.46%)
Feb 25, 2019
11.46
11.46
10.89
11.07
59,359
-0.29(-2.56%)
Feb 22, 2019
11.63
11.76
10.88
11.36
40,032
-0.43(-3.67%)
Feb 21, 2019
11.32
11.85
11.18
11.79
37,483
+0.35(+3.08%)
Feb 20, 2019
11.37
11.68
10.11
11.44
65,322
+0.32(+2.86%)
Feb 19, 2019
10.25
11.74
10.25
11.12
34,663
+0.46(+4.30%)
Feb 15, 2019
11.02
11.67
10.42
10.66
85,734
-0.35(-3.18%)
Feb 14, 2019
11.90
12.17
10.41
11.01
250,753
-1.40(-11.25%)
Feb 13, 2019
13.39
14.89
12.35
12.41
333,184
-1.69(-12.01%)
Feb 12, 2019
14.87
15.87
11.91
14.10
844,832
+0.23(+1.65%)
Feb 11, 2019
10.41
13.97
10.03
13.87
476,800
+4.04(+41.08%)
Feb 08, 2019
8.553
10.09
8.377
9.832
181,788
+1.29(+15.07%)
Feb 07, 2019
7.495
8.721
7.442
8.545
104,123
+1.16(+15.77%)
Feb 06, 2019
6.613
7.759
6.613
7.381
147,924
+0.79(+11.94%)
Feb 05, 2019
6.490
6.719
6.031
6.594
36,259
+0.05(+0.77%)
Feb 04, 2019
6.552
6.758
6.534
6.543
12,361
+0.15(+2.34%)
Feb 01, 2019
6.278
6.755
5.996
6.393
85,507
+0.13(+2.04%)
Jan 31, 2019
5.749
6.349
5.538
6.265
108,011
+0.54(+9.48%)
Jan 30, 2019
5.688
5.733
5.203
5.723
62,406
+0.19(+3.34%)
Jan 29, 2019
5.291
5.661
5.176
5.538
75,987
+0.40(+7.72%)
Jan 28, 2019
5.291
5.291
5.053
5.141
4,222
+0.01(+0.17%)
Jan 25, 2019
5.114
5.546
4.885
5.132
64,527
+0.04(+0.83%)
Jan 24, 2019
5.061
5.353
5.026
5.090
15,391
-0.16(-2.99%)
Jan 23, 2019
5.176
5.399
4.718
5.247
23,214
+0.07(+1.36%)
Jan 22, 2019
5.335
5.335
5.004
5.176
17,536
-0.16(-2.98%)
Jan 18, 2019
5.291
5.520
5.247
5.335
40,032
+0.11(+2.02%)
Jan 17, 2019
5.335
5.670
4.894
5.229
94,627
-0.21(-3.89%)
Jan 16, 2019
4.850
6.305
4.832
5.441
647,839
+0.71(+14.90%)
Jan 15, 2019
4.330
4.928
4.029
4.735
135,860
+0.35(+7.95%)
Jan 14, 2019
4.418
4.565
4.330
4.386
69,933
-0.20(-4.43%)
Jan 11, 2019
4.241
5.229
4.210
4.590
327,627
+0.16(+3.69%)
Jan 10, 2019
4.233
4.656
3.924
4.427
135,429
-0.29(-6.17%)
Jan 09, 2019
5.467
6.331
4.100
4.718
974,553
-0.88(-15.75%)
Jan 08, 2019
2.910
7.345
2.689
5.599
1,008,412
+2.86(+104.48%)
Jan 07, 2019
2.257
2.935
2.010
2.738
130,061
+0.53(+23.73%)
Jan 04, 2019
2.160
2.513
1.940
2.213
81,651
+0.25(+12.65%)
Jan 03, 2019
1.931
2.039
1.922
1.965
29,138
-0.03(-1.41%)
Jan 02, 2019
2.107
2.107
1.993
1.993
37,686
-0.14(-6.61%)
Dec 31, 2018
2.293
2.293
1.896
2.134
259,697
+0.15(+7.56%)
Dec 28, 2018
2.998
2.998
1.869
1.984
475,167
-0.94(-32.23%)
Dec 27, 2018
3.254
3.316
2.910
2.928
19,467
-0.14(-4.60%)
Dec 26, 2018
3.316
3.316
3.016
3.069
34,361
-0.07(-2.25%)
Dec 24, 2018
3.765
3.765
3.139
3.139
10,206
-0.39(-11.00%)
Dec 21, 2018
4.480
4.480
3.527
3.527
6,690
-0.55(-13.42%)
Dec 20, 2018
4.105
4.176
3.946
4.074
18,855
+0.00(+0.00%)
Dec 19, 2018
4.021
4.709
4.021
4.074
3,297
-0.20(-4.74%)
Dec 18, 2018
4.735
4.735
3.792
4.277
15,170
-0.44(-9.27%)
Dec 17, 2018
4.585
4.714
4.553
4.714
977
+0.01(+0.29%)
Dec 14, 2018
4.779
4.832
4.356
4.700
14,515
-0.02(-0.37%)
Dec 13, 2018
4.726
4.982
4.718
4.718
1,267
-0.01(-0.19%)
Dec 12, 2018
5.044
5.044
4.718
4.726
16,968
-0.32(-6.29%)
Dec 11, 2018
5.150
5.167
4.991
5.044
6,172
-0.03(-0.52%)
Dec 10, 2018
5.255
5.291
4.938
5.070
4,271
-0.21(-4.01%)
Dec 07, 2018
5.458
5.458
5.044
5.282
4,422
-0.19(-3.54%)
Dec 06, 2018
5.044
5.643
5.017
5.476
49,246
+0.27(+5.25%)
Dec 04, 2018
4.947
5.203
4.947
5.203
2,948
+0.13(+2.61%)
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
.