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
)
0.9400
UNCHANGED
Streaming Delayed Price
Updated: 1:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2019
4.806
4.806
4.718
4.762
8,319
+0.01(+0.19%)
Jul 30, 2019
4.806
4.806
4.678
4.753
24,384
-0.02(-0.37%)
Jul 29, 2019
4.806
4.806
4.735
4.771
14,344
-0.04(-0.73%)
Jul 26, 2019
4.585
4.806
4.585
4.806
16,783
+0.18(+3.81%)
Jul 25, 2019
4.779
4.850
4.524
4.629
5,052
-0.22(-4.55%)
Jul 24, 2019
4.894
4.894
4.850
4.850
1,219
+0.12(+2.61%)
Jul 23, 2019
4.726
4.885
4.726
4.726
5,690
+0.00(+0.00%)
Jul 22, 2019
4.744
4.771
4.674
4.726
29,578
-0.06(-1.22%)
Jul 19, 2019
4.823
4.832
4.744
4.785
7,144
-0.05(-0.98%)
Jul 18, 2019
4.674
4.920
4.418
4.832
23,015
+0.24(+5.18%)
Jul 17, 2019
4.815
4.815
4.564
4.594
1,230
-0.16(-3.34%)
Jul 16, 2019
4.718
4.894
4.494
4.753
38,734
-0.12(-2.53%)
Jul 15, 2019
5.317
5.317
4.762
4.876
18,488
+0.02(+0.49%)
Jul 12, 2019
4.841
4.894
4.793
4.852
7,371
+0.13(+2.86%)
Jul 11, 2019
4.850
5.022
4.665
4.718
15,584
-0.11(-2.37%)
Jul 10, 2019
5.114
5.114
4.409
4.832
23,414
-0.19(-3.69%)
Jul 09, 2019
5.203
5.233
4.991
5.017
42,855
-0.08(-1.56%)
Jul 08, 2019
5.026
5.132
4.850
5.097
14,172
-0.16(-3.00%)
Jul 05, 2019
4.929
5.255
4.929
5.255
14,402
+0.27(+5.47%)
Jul 03, 2019
5.026
5.114
4.920
4.982
2,381
-0.04(-0.88%)
Jul 02, 2019
5.053
5.169
4.982
5.026
21,502
-0.09(-1.72%)
Jul 01, 2019
5.079
5.114
4.960
5.114
11,472
+0.13(+2.65%)
Jun 28, 2019
5.088
5.088
4.912
4.982
3,855
-0.04(-0.70%)
Jun 27, 2019
5.141
5.150
4.797
5.017
9,366
-0.01(-0.18%)
Jun 26, 2019
5.026
5.405
4.850
5.026
69,498
+0.12(+2.52%)
Jun 25, 2019
5.379
5.467
4.806
4.903
29,678
-0.27(-5.28%)
Jun 24, 2019
5.485
5.829
5.176
5.176
5,418
-0.43(-7.70%)
Jun 21, 2019
5.423
5.776
5.401
5.608
28,464
+0.20(+3.75%)
Jun 20, 2019
5.688
5.862
5.194
5.405
37,454
-0.27(-4.81%)
Jun 19, 2019
5.485
5.696
5.352
5.679
2,294
+0.09(+1.58%)
Jun 18, 2019
5.441
5.696
5.304
5.591
7,286
+0.04(+0.63%)
Jun 17, 2019
5.167
5.555
5.070
5.555
18,691
+0.64(+13.11%)
Jun 14, 2019
5.150
5.423
4.912
4.912
11,340
-0.39(-7.32%)
Jun 13, 2019
5.397
5.414
5.300
5.300
3,008
-0.10(-1.80%)
Jun 12, 2019
5.203
5.494
5.203
5.397
5,956
+0.19(+3.55%)
Jun 11, 2019
5.449
5.934
5.211
5.211
4,924
-0.09(-1.66%)
Jun 10, 2019
5.255
5.652
5.088
5.300
19,057
-0.04(-0.66%)
Jun 07, 2019
5.573
5.573
4.920
5.335
17,691
+0.05(+1.00%)
Jun 06, 2019
5.291
5.467
5.264
5.282
22,797
+0.08(+1.53%)
Jun 05, 2019
5.326
5.467
5.203
5.203
10,520
-0.09(-1.67%)
Jun 04, 2019
5.150
5.338
5.150
5.291
28,290
+0.04(+0.67%)
Jun 03, 2019
5.194
5.423
5.114
5.255
8,191
-0.19(-3.40%)
May 31, 2019
5.291
5.643
5.132
5.441
24,949
+0.03(+0.49%)
May 30, 2019
5.308
5.643
5.308
5.414
31,572
-0.17(-3.00%)
May 29, 2019
5.485
5.616
5.352
5.582
15,673
-0.01(-0.16%)
May 28, 2019
5.679
5.998
5.546
5.591
26,429
+0.12(+2.26%)
May 24, 2019
5.326
5.863
5.326
5.467
2,948
+0.18(+3.33%)
May 23, 2019
5.811
5.887
5.291
5.291
79,889
-0.71(-11.89%)
May 22, 2019
6.040
6.175
5.767
6.005
8,832
+0.11(+1.95%)
May 21, 2019
6.102
6.362
5.849
5.890
9,200
-0.20(-3.33%)
May 20, 2019
6.009
6.402
5.858
6.093
9,133
-0.34(-5.21%)
May 17, 2019
6.499
6.499
6.005
6.428
21,887
+0.04(+0.55%)
May 16, 2019
6.023
6.837
5.785
6.393
20,156
+0.02(+0.28%)
May 15, 2019
5.696
6.375
5.696
6.375
32,935
+0.38(+6.32%)
May 14, 2019
5.432
6.243
5.432
5.996
12,343
-0.37(-5.82%)
May 13, 2019
6.173
6.367
5.502
6.367
22,112
+0.21(+3.44%)
May 10, 2019
6.077
6.261
6.077
6.155
3,061
-0.06(-0.99%)
May 09, 2019
6.120
6.217
5.749
6.217
5,476
+0.01(+0.14%)
May 08, 2019
6.554
6.554
6.181
6.208
23,876
-0.13(-2.09%)
May 07, 2019
6.605
6.613
6.331
6.340
7,683
-0.26(-3.88%)
May 06, 2019
6.790
6.792
6.543
6.596
7,737
-0.46(-6.50%)
May 03, 2019
6.702
7.398
6.702
7.054
30,959
+0.43(+6.52%)
May 02, 2019
6.878
7.231
6.543
6.622
9,675
-0.60(-8.30%)
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
.