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 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%)
May 01, 2019
7.542
7.734
6.977
7.222
40,947
-0.75(-9.40%)
Apr 30, 2019
8.086
8.158
7.672
7.971
40,230
-0.17(-2.06%)
Apr 29, 2019
8.113
8.245
8.020
8.139
6,693
+0.03(+0.33%)
Apr 26, 2019
8.465
8.477
8.113
8.113
29,825
-0.37(-4.37%)
Apr 25, 2019
8.342
8.518
8.342
8.483
23,503
-0.03(-0.31%)
Apr 24, 2019
8.509
8.509
8.509
8.509
283
-0.11(-1.33%)
Apr 23, 2019
8.430
8.633
8.148
8.624
6,795
+0.05(+0.62%)
Apr 22, 2019
8.597
8.606
8.571
8.571
3,105
-0.01(-0.10%)
Apr 18, 2019
8.359
8.597
8.225
8.580
12,701
-0.02(-0.21%)
Apr 17, 2019
8.465
8.606
8.106
8.597
12,154
+0.06(+0.72%)
Apr 16, 2019
8.395
8.536
8.395
8.536
3,050
+0.13(+1.57%)
Apr 15, 2019
8.597
8.624
8.392
8.403
12,618
-0.08(-0.94%)
Apr 12, 2019
8.421
8.694
8.364
8.483
12,474
-0.23(-2.63%)
Apr 11, 2019
8.712
8.712
8.128
8.712
7,024
+0.09(+1.02%)
Apr 10, 2019
8.545
8.676
8.421
8.624
50,243
+0.01(+0.10%)
Apr 09, 2019
8.553
8.703
8.271
8.615
23,067
+0.06(+0.72%)
Apr 08, 2019
8.809
8.809
8.201
8.553
15,593
+0.10(+1.15%)
Apr 05, 2019
8.633
8.897
8.456
8.456
12,020
-0.05(-0.62%)
Apr 04, 2019
8.430
8.836
8.403
8.509
13,582
-0.17(-1.93%)
Apr 03, 2019
8.712
9.144
8.677
8.677
16,464
+0.01(+0.10%)
Apr 02, 2019
9.082
9.232
8.421
8.668
20,265
-0.21(-2.38%)
Apr 01, 2019
9.215
9.479
8.676
8.880
14,359
-0.19(-2.14%)
Mar 29, 2019
8.774
9.259
8.709
9.074
19,392
+0.27(+3.11%)
Mar 28, 2019
8.622
8.913
8.446
8.800
15,551
-0.21(-2.35%)
Mar 27, 2019
8.659
9.338
8.597
9.012
15,321
-0.31(-3.31%)
Mar 26, 2019
8.862
9.435
8.787
9.321
10,627
+0.50(+5.70%)
Mar 25, 2019
8.783
9.276
8.421
8.818
28,559
-0.12(-1.38%)
Mar 22, 2019
8.818
9.503
8.809
8.941
13,268
-0.41(-4.34%)
Mar 21, 2019
8.739
9.347
8.694
9.347
18,434
+0.37(+4.13%)
Mar 20, 2019
8.985
9.647
8.837
8.977
26,922
-0.19(-2.12%)
Mar 19, 2019
9.788
9.788
8.809
9.171
40,803
+0.10(+1.07%)
Mar 18, 2019
8.713
9.470
8.712
9.074
55,275
+0.21(+2.39%)
Mar 15, 2019
8.667
8.888
8.587
8.862
13,722
+0.07(+0.85%)
Mar 14, 2019
8.545
8.831
8.526
8.787
36,556
-0.07(-0.75%)
Mar 13, 2019
8.624
8.977
8.624
8.853
13,748
+0.01(+0.10%)
Mar 12, 2019
9.076
9.228
8.552
8.844
21,664
+0.02(+0.20%)
Mar 11, 2019
8.897
10.56
8.814
8.827
55,189
-0.12(-1.35%)
Mar 08, 2019
8.333
8.994
8.148
8.947
16,670
+0.16(+1.82%)
Mar 07, 2019
8.579
8.800
8.121
8.787
12,314
+0.02(+0.25%)
Mar 06, 2019
8.818
8.994
8.262
8.765
73,441
+0.65(+8.04%)
Mar 05, 2019
8.306
8.941
8.033
8.113
20,958
-0.30(-3.56%)
Mar 04, 2019
9.338
9.338
8.403
8.412
18,805
-0.64(-7.11%)
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
.