Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clps Incorp (NQ: CLPS )

0.9600 -0.0100 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.351 3.395 2.998 3.174 67,938 -0.14(-4.26%)
Aug 28, 2020 3.174 3.386 3.130 3.316 36,629 +0.11(+3.30%)
Aug 27, 2020 3.360 3.439 2.989 3.210 129,119 -0.15(-4.46%)
Aug 26, 2020 3.527 3.629 3.245 3.360 94,128 -0.12(-3.54%)
Aug 25, 2020 3.219 3.968 3.113 3.483 422,566 +0.23(+7.05%)
Aug 24, 2020 3.404 3.404 3.025 3.254 166,551 +0.05(+1.65%)
Aug 21, 2020 2.734 3.642 2.734 3.201 1,181,115 +0.46(+16.72%)
Aug 20, 2020 2.716 2.831 2.566 2.742 106,456 +0.04(+1.30%)
Aug 19, 2020 3.033 3.298 2.628 2.707 252,327 -0.42(-13.52%)
Aug 18, 2020 3.421 3.642 2.980 3.130 301,191 -0.44(-12.35%)
Aug 17, 2020 3.686 4.153 3.174 3.571 1,647,618 +0.40(+12.50%)
Aug 14, 2020 2.778 3.210 2.734 3.174 457,930 +0.47(+17.26%)
Aug 13, 2020 2.390 3.069 2.390 2.707 452,297 +0.32(+13.28%)
Aug 12, 2020 2.443 2.659 2.284 2.390 71,543 -0.12(-4.91%)
Aug 11, 2020 2.557 2.910 2.381 2.513 286,450 +0.00(+0.00%)
Aug 10, 2020 2.328 2.734 2.204 2.513 347,511 +0.32(+14.46%)
Aug 07, 2020 2.284 2.328 2.152 2.196 44,341 -0.02(-0.80%)
Aug 06, 2020 2.169 2.293 2.143 2.213 92,357 +0.05(+2.45%)
Aug 05, 2020 2.152 2.257 2.116 2.160 37,481 -0.01(-0.41%)
Aug 04, 2020 2.204 2.240 2.147 2.169 37,536 -0.01(-0.40%)
Aug 03, 2020 2.231 2.313 2.143 2.178 51,387 -0.06(-2.76%)
Jul 31, 2020 2.143 2.293 2.046 2.240 71,558 +0.05(+2.42%)
Jul 30, 2020 2.143 2.332 2.143 2.187 12,920 -0.02(-0.80%)
Jul 29, 2020 2.257 2.425 2.204 2.204 44,602 -0.08(-3.48%)
Jul 28, 2020 2.178 2.601 2.046 2.284 278,486 -0.02(-0.77%)
Jul 27, 2020 2.310 2.469 2.187 2.301 136,613 +0.14(+6.53%)
Jul 24, 2020 2.240 2.266 2.125 2.160 9,072 -0.13(-5.77%)
Jul 23, 2020 2.222 2.372 2.099 2.293 77,582 +0.16(+7.44%)
Jul 22, 2020 2.204 2.204 2.108 2.134 7,618 -0.04(-1.63%)
Jul 21, 2020 2.240 2.257 2.090 2.169 47,313 -0.09(-3.91%)
Jul 20, 2020 2.354 2.354 2.222 2.257 29,800 -0.08(-3.40%)
Jul 17, 2020 2.398 2.451 2.213 2.337 41,392 +0.04(+1.92%)
Jul 16, 2020 2.363 2.601 2.081 2.293 304,161 -0.63(-21.69%)
Jul 15, 2020 1.949 3.254 1.913 2.928 492,005 +1.03(+54.42%)
Jul 14, 2020 1.922 2.010 1.896 1.896 26,332 -0.11(-5.29%)
Jul 13, 2020 2.037 2.099 1.940 2.002 25,319 -0.04(-1.80%)
Jul 10, 2020 2.090 2.293 1.940 2.038 135,179 -0.04(-2.05%)
Jul 09, 2020 2.160 2.160 1.993 2.081 31,497 +0.09(+4.42%)
Jul 08, 2020 1.984 2.090 1.984 1.993 19,038 +0.01(+0.44%)
Jul 07, 2020 2.010 2.116 1.953 1.984 10,358 -0.05(-2.60%)
Jul 06, 2020 2.425 2.425 1.905 2.037 190,748 +0.13(+6.94%)
Jul 02, 2020 1.984 2.099 1.896 1.905 25,516 -0.13(-6.49%)
Jul 01, 2020 1.905 2.099 1.896 2.037 53,731 +0.13(+6.94%)
Jun 30, 2020 1.878 2.019 1.878 1.905 25,440 +0.01(+0.46%)
Jun 29, 2020 1.808 1.922 1.808 1.896 19,669 +0.11(+5.91%)
Jun 26, 2020 2.090 2.152 1.790 1.790 51,712 -0.33(-15.42%)
Jun 25, 2020 2.125 2.266 2.055 2.116 34,417 -0.01(-0.42%)
Jun 24, 2020 2.037 2.301 2.002 2.125 230,059 +0.05(+2.55%)
Jun 23, 2020 2.037 2.251 2.028 2.072 77,768 +0.03(+1.29%)
Jun 22, 2020 2.160 2.169 2.028 2.046 17,419 -0.04(-1.69%)
Jun 19, 2020 2.284 2.328 2.028 2.081 133,364 -0.01(-0.42%)
Jun 18, 2020 2.213 2.637 2.063 2.090 354,450 -0.13(-5.95%)
Jun 17, 2020 2.090 2.284 2.090 2.222 32,567 +0.01(+0.40%)
Jun 16, 2020 2.204 2.293 1.966 2.213 47,766 +0.08(+3.72%)
Jun 15, 2020 2.293 2.381 2.010 2.134 104,464 -0.33(-13.26%)
Jun 12, 2020 2.795 2.989 2.160 2.460 921,304 +0.39(+18.72%)
Jun 11, 2020 2.363 2.416 1.861 2.072 203,805 -0.50(-19.52%)
Jun 10, 2020 1.825 3.307 1.825 2.575 1,296,553 +0.75(+41.06%)
Jun 09, 2020 1.746 1.917 1.614 1.825 84,564 +0.02(+1.22%)
Jun 08, 2020 1.746 2.028 1.684 1.803 156,398 +0.08(+4.88%)
Jun 05, 2020 1.675 1.755 1.631 1.720 41,506 +0.05(+3.17%)
Jun 04, 2020 1.711 1.711 1.667 1.667 14,439 -0.01(-0.53%)
Jun 03, 2020 1.702 1.737 1.658 1.675 46,450 -0.01(-0.52%)
Jun 02, 2020 1.719 1.737 1.654 1.684 17,467 -0.01(-0.52%)
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.