Skip to main content

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 (%)
Jan 31, 2020 2.734 2.745 2.557 2.716 9,412 -0.02(-0.65%)
Jan 30, 2020 3.025 3.227 2.734 2.734 43,909 -0.26(-8.83%)
Jan 29, 2020 3.086 3.116 2.998 2.998 22,320 -0.03(-0.87%)
Jan 28, 2020 3.122 3.157 2.998 3.025 22,353 +0.00(+0.00%)
Jan 27, 2020 3.179 3.273 2.998 3.025 48,351 +0.01(+0.29%)
Jan 24, 2020 3.219 3.219 3.014 3.016 28,578 -0.10(-3.12%)
Jan 23, 2020 3.051 3.161 3.051 3.113 28,047 -0.04(-1.14%)
Jan 22, 2020 3.298 3.298 2.986 3.149 31,133 -0.16(-4.78%)
Jan 21, 2020 3.527 3.544 3.307 3.307 36,643 -0.23(-6.48%)
Jan 17, 2020 3.898 3.933 3.492 3.536 67,135 -0.36(-9.28%)
Jan 16, 2020 3.483 3.966 3.483 3.898 105,775 +0.45(+13.04%)
Jan 15, 2020 3.424 3.660 3.351 3.448 30,454 -0.07(-1.88%)
Jan 14, 2020 3.615 3.651 3.395 3.514 40,578 -0.00(-0.13%)
Jan 13, 2020 3.474 3.666 3.386 3.518 68,166 -0.05(-1.48%)
Jan 10, 2020 3.659 4.039 3.562 3.571 13,381 -0.08(-2.18%)
Jan 09, 2020 3.527 3.764 3.457 3.651 37,438 +0.12(+3.51%)
Jan 08, 2020 3.651 3.871 3.510 3.527 51,166 -0.19(-5.21%)
Jan 07, 2020 4.250 4.330 3.704 3.721 40,305 -0.53(-12.45%)
Jan 06, 2020 4.109 4.391 4.109 4.250 15,730 +0.06(+1.47%)
Jan 03, 2020 3.968 4.391 3.968 4.189 46,722 +0.22(+5.56%)
Jan 02, 2020 4.418 4.484 3.968 3.968 55,963 -0.44(-10.00%)
Dec 31, 2019 4.409 4.550 4.233 4.409 54,321 -0.02(-0.40%)
Dec 30, 2019 5.026 5.044 4.418 4.427 106,885 -0.49(-10.04%)
Dec 27, 2019 5.370 5.820 4.806 4.920 110,683 -0.42(-7.92%)
Dec 26, 2019 5.661 5.679 4.726 5.344 301,688 -0.30(-5.31%)
Dec 24, 2019 4.338 7.813 4.127 5.643 1,444,442 +1.81(+47.13%)
Dec 23, 2019 3.589 4.144 3.413 3.836 41,468 +0.44(+12.99%)
Dec 20, 2019 3.210 3.571 3.210 3.395 30,279 +0.26(+8.45%)
Dec 19, 2019 3.042 3.542 3.042 3.130 85,146 +0.12(+4.11%)
Dec 18, 2019 2.822 3.016 2.822 3.007 40,510 +0.26(+9.29%)
Dec 17, 2019 2.786 3.016 2.751 2.751 21,329 -0.05(-1.78%)
Dec 16, 2019 2.866 2.901 2.734 2.801 39,547 -0.06(-1.96%)
Dec 13, 2019 2.716 3.042 2.698 2.857 105,920 +0.12(+4.52%)
Dec 12, 2019 2.610 3.028 2.552 2.734 78,776 +0.18(+6.90%)
Dec 11, 2019 2.531 2.566 2.478 2.557 35,609 +0.08(+3.20%)
Dec 10, 2019 2.434 2.575 2.398 2.478 38,177 +0.11(+4.46%)
Dec 09, 2019 2.478 2.478 2.301 2.372 12,915 -0.05(-2.18%)
Dec 06, 2019 2.513 2.548 2.425 2.425 26,650 -0.01(-0.36%)
Dec 05, 2019 2.460 2.562 2.434 2.434 32,376 -0.03(-1.08%)
Dec 04, 2019 2.522 2.522 2.407 2.460 10,124 +0.01(+0.54%)
Dec 03, 2019 2.381 2.542 2.381 2.447 14,447 +0.04(+1.86%)
Dec 02, 2019 2.337 2.469 2.337 2.402 18,893 -0.02(-0.93%)
Nov 29, 2019 2.487 2.534 2.390 2.425 18,711 +0.04(+1.85%)
Nov 27, 2019 2.659 2.659 2.381 2.381 63,620 -0.24(-9.09%)
Nov 26, 2019 2.645 2.839 2.513 2.619 31,626 -0.02(-0.67%)
Nov 25, 2019 2.663 3.130 2.628 2.637 10,971 +0.02(+0.77%)
Nov 22, 2019 2.637 2.645 2.513 2.616 35,609 +0.11(+4.48%)
Nov 21, 2019 2.654 2.813 2.487 2.504 37,745 -0.17(-6.39%)
Nov 20, 2019 2.725 2.778 2.654 2.675 19,554 -0.04(-1.57%)
Nov 19, 2019 2.751 2.826 2.718 2.718 34,391 -0.19(-6.59%)
Nov 18, 2019 2.910 2.998 2.698 2.910 79,384 -0.05(-1.81%)
Nov 15, 2019 2.980 3.234 2.734 2.964 125,766 +0.01(+0.33%)
Nov 14, 2019 2.998 3.122 2.848 2.954 8,861 -0.11(-3.51%)
Nov 13, 2019 3.095 3.111 2.645 3.062 39,497 -0.06(-1.92%)
Nov 12, 2019 3.271 3.413 3.086 3.122 120,373 -0.19(-5.85%)
Nov 11, 2019 3.465 3.527 3.271 3.315 60,788 -0.23(-6.47%)
Nov 08, 2019 3.571 3.589 3.479 3.545 53,754 -0.04(-1.23%)
Nov 07, 2019 3.584 3.659 3.527 3.589 21,838 +0.06(+1.75%)
Nov 06, 2019 3.659 3.730 3.527 3.527 38,597 -0.15(-4.08%)
Nov 05, 2019 3.677 3.756 3.576 3.677 32,340 +0.10(+2.71%)
Nov 04, 2019 4.012 4.012 3.536 3.580 24,184 -0.35(-8.79%)
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.