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 (%)
Oct 31, 2019 4.100 4.110 3.717 3.898 17,506 -0.15(-3.70%)
Oct 30, 2019 3.853 4.189 3.853 4.047 22,961 +0.20(+5.28%)
Oct 29, 2019 4.268 4.277 3.845 3.845 19,436 -0.37(-8.69%)
Oct 28, 2019 4.233 4.233 3.977 4.211 4,274 +0.06(+1.38%)
Oct 25, 2019 4.206 4.233 3.704 4.153 17,237 -0.12(-2.89%)
Oct 24, 2019 4.277 4.356 4.241 4.277 43,656 -0.04(-1.02%)
Oct 23, 2019 4.277 4.383 4.277 4.321 8,683 +0.03(+0.62%)
Oct 22, 2019 4.330 4.391 4.294 4.294 11,180 -0.02(-0.51%)
Oct 21, 2019 4.330 4.391 4.316 4.316 10,122 -0.04(-0.91%)
Oct 18, 2019 4.347 4.356 4.277 4.356 1,701 +0.06(+1.44%)
Oct 17, 2019 4.409 4.409 4.277 4.294 19,874 -0.04(-0.81%)
Oct 16, 2019 4.453 4.453 4.321 4.330 20,513 -0.08(-1.80%)
Oct 15, 2019 4.497 4.497 4.330 4.409 6,832 +0.01(+0.20%)
Oct 14, 2019 4.409 4.453 4.400 4.400 6,692 +0.06(+1.42%)
Oct 11, 2019 4.330 4.453 4.330 4.338 72,125 +0.02(+0.41%)
Oct 10, 2019 4.497 4.497 4.299 4.321 35,881 -0.12(-2.78%)
Oct 09, 2019 4.462 4.498 4.374 4.444 9,149 -0.03(-0.59%)
Oct 08, 2019 4.409 4.502 4.364 4.471 5,884 +0.03(+0.60%)
Oct 07, 2019 4.356 4.515 4.356 4.444 10,789 +0.00(+0.00%)
Oct 04, 2019 4.453 4.479 4.444 4.444 3,515 -0.02(-0.40%)
Oct 03, 2019 4.400 4.534 4.400 4.462 11,119 -0.02(-0.39%)
Oct 02, 2019 4.373 4.515 4.373 4.480 12,761 -0.01(-0.20%)
Oct 01, 2019 4.462 4.488 4.462 4.488 3,449 +0.01(+0.20%)
Sep 30, 2019 4.444 4.577 4.435 4.480 13,373 +0.03(+0.59%)
Sep 27, 2019 4.488 4.629 4.449 4.453 11,113 +0.01(+0.20%)
Sep 26, 2019 4.561 4.561 4.374 4.444 11,981 -0.14(-3.08%)
Sep 25, 2019 4.321 4.638 4.321 4.585 12,870 +0.12(+2.77%)
Sep 24, 2019 4.524 4.585 4.303 4.462 28,456 +0.03(+0.60%)
Sep 23, 2019 4.517 4.674 4.338 4.435 42,720 +0.05(+1.21%)
Sep 20, 2019 4.577 4.656 4.241 4.383 77,228 -0.20(-4.42%)
Sep 19, 2019 4.718 4.859 4.515 4.585 111,740 -0.09(-1.89%)
Sep 18, 2019 4.603 4.674 4.585 4.674 20,762 -0.04(-0.93%)
Sep 17, 2019 4.497 4.718 4.497 4.718 25,287 +0.16(+3.48%)
Sep 16, 2019 4.629 4.805 4.524 4.559 51,108 -0.07(-1.52%)
Sep 13, 2019 4.638 4.841 4.554 4.629 65,321 +0.02(+0.38%)
Sep 12, 2019 4.532 4.823 4.497 4.612 20,826 +0.21(+4.81%)
Sep 11, 2019 4.559 4.673 4.400 4.400 41,482 -0.14(-3.11%)
Sep 10, 2019 4.453 4.674 4.453 4.541 43,722 +0.11(+2.59%)
Sep 09, 2019 4.612 4.788 4.405 4.427 30,334 -0.16(-3.46%)
Sep 06, 2019 4.629 4.674 4.532 4.585 20,639 -0.01(-0.19%)
Sep 05, 2019 4.577 4.779 4.515 4.594 11,845 +0.09(+1.96%)
Sep 04, 2019 4.629 4.629 4.365 4.506 12,429 -0.03(-0.58%)
Sep 03, 2019 4.674 4.674 4.506 4.532 29,682 +0.06(+1.38%)
Aug 30, 2019 4.674 4.674 4.471 4.471 5,103 +0.02(+0.40%)
Aug 29, 2019 4.577 4.674 4.453 4.453 19,555 -0.13(-2.78%)
Aug 28, 2019 4.629 4.726 4.497 4.580 11,714 +0.29(+6.88%)
Aug 27, 2019 4.409 4.630 4.286 4.286 27,675 -0.01(-0.31%)
Aug 26, 2019 4.342 4.621 4.206 4.299 10,402 -0.06(-1.40%)
Aug 23, 2019 4.638 4.638 4.321 4.360 60,444 -0.38(-8.10%)
Aug 22, 2019 4.471 4.920 4.471 4.744 12,882 +0.13(+2.87%)
Aug 21, 2019 4.806 4.806 4.453 4.612 24,577 -0.11(-2.24%)
Aug 20, 2019 4.709 4.742 4.700 4.718 6,653 -0.05(-1.02%)
Aug 19, 2019 4.718 4.850 4.709 4.766 33,747 +0.07(+1.41%)
Aug 16, 2019 4.762 4.762 4.700 4.700 1,474 -0.02(-0.37%)
Aug 15, 2019 4.806 4.812 4.585 4.718 2,678 +0.14(+3.05%)
Aug 14, 2019 4.647 4.647 4.427 4.578 16,613 -0.07(-1.49%)
Aug 13, 2019 4.726 4.726 4.585 4.647 10,003 +0.01(+0.19%)
Aug 12, 2019 4.612 4.762 4.435 4.638 15,749 -0.09(-1.87%)
Aug 09, 2019 4.726 4.797 4.726 4.726 22,340 +0.00(+0.00%)
Aug 08, 2019 4.788 4.788 4.726 4.726 935 -0.02(-0.37%)
Aug 07, 2019 4.744 4.762 4.466 4.744 8,096 -0.02(-0.37%)
Aug 06, 2019 4.744 4.762 4.744 4.762 740 +0.08(+1.69%)
Aug 05, 2019 4.647 4.718 4.418 4.682 8,685 -0.06(-1.30%)
Aug 02, 2019 4.753 4.797 4.559 4.744 11,794 -0.05(-1.10%)
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.