Skip to main content

Clps Incorp (NQ: CLPS )

0.9000 -0.0500 (-5.26%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.9100 0.9100 0.8900 0.9000 10,149 -0.05(-5.25%)
Jun 18, 2024 0.9101 0.9500 0.9100 0.9499 2,284 +0.00(+0.00%)
Jun 17, 2024 0.9500 0.9500 0.9100 0.9499 4,013 -0.00(-0.01%)
Jun 14, 2024 0.9257 0.9600 0.9127 0.9500 9,174 +0.01(+1.05%)
Jun 13, 2024 0.8900 0.9700 0.8900 0.9401 27,505 +0.03(+3.31%)
Jun 12, 2024 0.9040 0.9110 0.9020 0.9100 20,201 +0.02(+2.25%)
Jun 11, 2024 0.9010 0.9066 0.8900 0.8900 6,093 -0.01(-1.21%)
Jun 10, 2024 0.9100 0.9102 0.9009 0.9009 7,666 -0.01(-1.00%)
Jun 07, 2024 0.9100 0.9110 0.9009 0.9100 10,223 -0.04(-3.76%)
Jun 05, 2024 0.9456 214 +0.05(+5.07%)
Jun 04, 2024 0.9500 0.9500 0.9000 0.9000 8,184 +0.00(+0.00%)
Jun 03, 2024 0.8904 0.9200 0.8904 0.9000 1,869 -0.02(-2.17%)
May 31, 2024 0.9200 0.9500 0.9180 0.9200 1,719 -0.03(-3.16%)
May 30, 2024 0.9200 0.9501 0.9180 0.9500 3,575 +0.00(+0.00%)
May 29, 2024 0.9200 0.9500 0.9199 0.9500 4,483 +0.00(+0.00%)
May 28, 2024 0.9500 0.9500 0.9181 0.9500 1,303 +0.01(+1.60%)
May 24, 2024 0.9600 0.9600 0.9200 0.9350 6,272 +0.02(+1.63%)
May 23, 2024 0.9700 0.9700 0.9200 0.9200 4,061 -0.00(-0.01%)
May 21, 2024 0.9201 196 -0.00(-0.53%)
May 20, 2024 0.9800 0.9830 0.9200 0.9250 4,442 -0.01(-1.60%)
May 17, 2024 0.9900 0.9900 0.9103 0.9400 21,925 -0.05(-4.57%)
May 16, 2024 0.9300 0.9866 0.9300 0.9850 10,004 +0.02(+1.55%)
May 15, 2024 0.9500 0.9800 0.9500 0.9700 5,553 +0.04(+4.25%)
May 14, 2024 0.9502 0.9602 0.9305 0.9305 1,379 -0.02(-2.57%)
May 13, 2024 0.9600 0.9600 0.9101 0.9550 2,193 -0.01(-0.92%)
May 10, 2024 0.9400 0.9639 0.9400 0.9639 492 +0.00(+0.41%)
May 09, 2024 0.9200 0.9900 0.9200 0.9600 5,553 -0.02(-2.04%)
May 08, 2024 0.9201 0.9800 0.8851 0.9800 19,050 +0.06(+6.29%)
May 07, 2024 0.9200 0.9900 0.9200 0.9220 8,946 -0.02(-1.93%)
May 06, 2024 0.9200 0.9401 0.9200 0.9401 1,278 -0.02(-2.07%)
May 03, 2024 0.9800 0.9800 0.9486 0.9600 1,344 -0.04(-4.00%)
May 02, 2024 0.9500 1.000 0.9400 1.000 4,728 +0.04(+4.17%)
May 01, 2024 0.9800 0.9800 0.9200 0.9600 2,912 +0.00(+0.00%)
Apr 30, 2024 0.9400 1.000 0.9200 0.9600 4,680 +0.03(+2.73%)
Apr 29, 2024 0.9373 0.9800 0.9345 0.9345 10,134 +0.00(+0.00%)
Apr 26, 2024 1.000 1.010 0.9345 0.9345 8,906 -0.07(-6.55%)
Apr 25, 2024 0.9700 1.010 0.9700 1.000 4,862 +0.04(+4.17%)
Apr 24, 2024 0.9699 1.000 0.8989 0.9600 19,672 -0.01(-1.03%)
Apr 23, 2024 0.8989 0.9900 0.8989 0.9700 3,248 +0.05(+5.43%)
Apr 22, 2024 0.9700 0.9700 0.9200 0.9200 3,124 -0.02(-2.13%)
Apr 19, 2024 0.9500 0.9700 0.9200 0.9400 7,922 +0.00(+0.00%)
Apr 18, 2024 0.9700 0.9807 0.8851 0.9400 84,305 -0.03(-3.09%)
Apr 17, 2024 0.9700 0.9800 0.9500 0.9700 28,850 -0.02(-1.52%)
Apr 16, 2024 0.9950 1.000 0.9799 0.9850 13,719 -0.01(-1.01%)
Apr 15, 2024 1.043 1.043 0.9900 0.9950 52,943 -0.02(-1.49%)
Apr 12, 2024 1.010 1.010 1.000 1.010 1,529 -0.02(-1.94%)
Apr 11, 2024 1.000 1.050 1.000 1.030 6,541 +0.03(+2.99%)
Apr 10, 2024 1.010 1.015 1.000 1.000 5,518 +0.00(+0.01%)
Apr 09, 2024 0.9900 1.030 0.9900 1.000 4,477 +0.00(+0.00%)
Apr 08, 2024 0.9950 1.040 0.9950 1.000 1,506 -0.01(-0.99%)
Apr 05, 2024 1.080 1.080 1.005 1.010 8,186 -0.08(-7.33%)
Apr 04, 2024 1.060 1.090 1.060 1.090 3,196 +0.02(+1.86%)
Apr 03, 2024 1.050 1.090 1.050 1.070 10,023 +0.01(+1.37%)
Apr 02, 2024 1.030 1.096 1.030 1.056 7,711 +0.03(+2.47%)
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.