Clps Incorp (NQ: CLPS )

2.990 USD +0.050 (+1.70%)
Official Closing Price Updated: 4:00 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 2.900 2.960 2.780 2.940 41,200 +0.10(+3.52%)
Sep 24, 2020 2.770 3.000 2.770 2.840 18,231 -0.01(-0.35%)
Sep 23, 2020 2.810 2.970 2.800 2.850 32,901 -0.01(-0.35%)
Sep 22, 2020 2.860 2.940 2.850 2.860 11,279 +0.00(+0.00%)
Sep 21, 2020 2.800 2.860 2.750 2.860 26,838 -0.09(-3.05%)
Sep 18, 2020 3.110 3.124 2.900 2.950 30,700 -0.16(-5.14%)
Sep 17, 2020 3.200 3.295 3.020 3.110 37,793 -0.08(-2.42%)
Sep 16, 2020 3.090 3.265 3.066 3.187 30,107 +0.10(+3.31%)
Sep 15, 2020 2.960 3.150 2.960 3.085 91,470 +0.10(+3.52%)
Sep 14, 2020 3.020 3.050 2.970 2.980 33,021 -0.06(-2.13%)
Sep 11, 2020 3.110 3.120 3.030 3.045 15,000 -0.07(-2.09%)
Sep 10, 2020 3.170 3.170 3.070 3.110 22,095 -0.05(-1.58%)
Sep 09, 2020 3.380 3.402 3.150 3.160 47,796 -0.30(-8.67%)
Sep 08, 2020 3.690 3.690 3.190 3.460 42,232 -0.09(-2.54%)
Sep 04, 2020 3.770 3.900 3.375 3.550 66,000 -0.23(-6.08%)
Sep 03, 2020 3.730 3.900 3.540 3.780 111,750 +0.06(+1.61%)
Sep 02, 2020 3.280 3.740 3.270 3.720 118,748 +0.39(+11.71%)
Sep 01, 2020 3.600 3.600 3.070 3.330 110,807 -0.27(-7.50%)
Aug 31, 2020 3.800 3.850 3.400 3.600 59,908 -0.16(-4.26%)
Aug 28, 2020 3.600 3.840 3.550 3.760 32,300 +0.12(+3.30%)
Aug 27, 2020 3.810 3.900 3.390 3.640 113,857 -0.17(-4.46%)
Aug 26, 2020 4.000 4.115 3.680 3.810 83,002 -0.14(-3.54%)
Aug 25, 2020 3.650 4.500 3.530 3.950 372,616 +0.26(+7.05%)
Aug 24, 2020 3.860 3.860 3.430 3.690 146,864 +0.06(+1.65%)
Aug 21, 2020 3.100 4.130 3.100 3.630 1,041,500 +0.52(+16.72%)
Aug 20, 2020 3.080 3.210 2.910 3.110 93,873 +0.04(+1.30%)
Aug 19, 2020 3.440 3.740 2.980 3.070 222,501 -0.48(-13.52%)
Aug 18, 2020 3.880 4.130 3.380 3.550 265,589 -0.50(-12.35%)
Aug 17, 2020 4.180 4.710 3.600 4.050 1,452,859 +0.45(+12.50%)
Aug 14, 2020 3.150 3.640 3.100 3.600 403,800 +0.53(+17.26%)
Aug 13, 2020 2.710 3.480 2.710 3.070 398,833 +0.36(+13.28%)
Aug 12, 2020 2.770 3.015 2.590 2.710 63,087 -0.14(-4.91%)
Aug 11, 2020 2.900 3.300 2.700 2.850 252,590 +0.00(+0.00%)
Aug 10, 2020 2.640 3.100 2.500 2.850 306,433 +0.36(+14.46%)
Aug 07, 2020 2.590 2.640 2.440 2.490 39,100 -0.02(-0.80%)
Aug 06, 2020 2.460 2.600 2.430 2.510 81,440 +0.06(+2.45%)
Aug 05, 2020 2.440 2.560 2.400 2.450 33,051 -0.01(-0.41%)
Aug 04, 2020 2.500 2.540 2.435 2.460 33,099 -0.01(-0.40%)
Aug 03, 2020 2.530 2.623 2.430 2.470 45,313 -0.07(-2.76%)
Jul 31, 2020 2.430 2.600 2.320 2.540 63,100 +0.06(+2.42%)
Jul 30, 2020 2.430 2.645 2.430 2.480 11,393 -0.02(-0.80%)
Jul 29, 2020 2.560 2.750 2.500 2.500 39,330 -0.09(-3.47%)
Jul 28, 2020 2.470 2.950 2.320 2.590 245,568 -0.02(-0.77%)
Jul 27, 2020 2.620 2.800 2.480 2.610 120,465 +0.16(+6.53%)
Jul 24, 2020 2.540 2.570 2.410 2.450 8,000 -0.15(-5.77%)
Jul 23, 2020 2.520 2.690 2.380 2.600 68,412 +0.18(+7.44%)
Jul 22, 2020 2.500 2.500 2.390 2.420 6,718 -0.04(-1.63%)
Jul 21, 2020 2.540 2.560 2.370 2.460 41,721 -0.10(-3.91%)
Jul 20, 2020 2.670 2.670 2.520 2.560 26,278 -0.09(-3.40%)
Jul 17, 2020 2.720 2.780 2.510 2.650 36,500 +0.05(+1.92%)
Jul 16, 2020 2.680 2.950 2.360 2.600 268,208 -0.72(-21.69%)
Jul 15, 2020 2.210 3.690 2.170 3.320 433,847 +1.17(+54.42%)
Jul 14, 2020 2.180 2.280 2.150 2.150 23,220 -0.12(-5.29%)
Jul 13, 2020 2.310 2.380 2.200 2.270 22,327 -0.04(-1.80%)
Jul 10, 2020 2.370 2.600 2.200 2.312 119,200 -0.05(-2.06%)
Jul 09, 2020 2.450 2.450 2.260 2.360 27,774 +0.10(+4.42%)
Jul 08, 2020 2.250 2.370 2.250 2.260 16,788 +0.01(+0.44%)
Jul 07, 2020 2.280 2.400 2.215 2.250 9,134 -0.06(-2.60%)
Jul 06, 2020 2.750 2.750 2.160 2.310 168,201 +0.15(+6.94%)
Jul 02, 2020 2.250 2.380 2.150 2.160 22,500 -0.15(-6.49%)
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.