Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 6.30 | 6.33 | 6.23 | 6.32 | 6.32 | 566,400 |
| 12 sept 2024 | 6.17 | 6.34 | 6.17 | 6.24 | 6.24 | 480,900 |
| 11 sept 2024 | 5.96 | 6.27 | 5.82 | 6.24 | 6.24 | 774,500 |
| 10 sept 2024 | 6.44 | 6.44 | 6.23 | 6.39 | 6.39 | 548,800 |
| 09 sept 2024 | 6.36 | 6.71 | 6.35 | 6.39 | 6.39 | 349,100 |
| 06 sept 2024 | 6.39 | 6.46 | 6.26 | 6.30 | 6.30 | 203,200 |
| 05 sept 2024 | 6.54 | 6.58 | 6.33 | 6.39 | 6.39 | 208,500 |
| 04 sept 2024 | 6.46 | 6.59 | 6.39 | 6.53 | 6.53 | 285,400 |
| 03 sept 2024 | 6.81 | 6.83 | 6.47 | 6.47 | 6.47 | 203,500 |
| 30 ago 2024 | 6.98 | 7.01 | 6.82 | 6.92 | 6.92 | 211,000 |
| 29 ago 2024 | 6.84 | 7.03 | 6.82 | 6.92 | 6.92 | 143,800 |
| 28 ago 2024 | 6.86 | 6.92 | 6.77 | 6.79 | 6.79 | 174,000 |
| 27 ago 2024 | 6.85 | 6.99 | 6.85 | 6.87 | 6.87 | 93,000 |
| 26 ago 2024 | 7.00 | 7.12 | 6.94 | 6.95 | 6.95 | 179,000 |
| 23 ago 2024 | 6.86 | 7.03 | 6.79 | 6.95 | 6.95 | 193,300 |
| 22 ago 2024 | 6.92 | 6.95 | 6.80 | 6.81 | 6.81 | 95,600 |
| 21 ago 2024 | 6.97 | 6.97 | 6.88 | 6.94 | 6.94 | 98,000 |
| 20 ago 2024 | 7.07 | 7.07 | 6.89 | 6.97 | 6.97 | 191,300 |
| 19 ago 2024 | 6.94 | 7.07 | 6.93 | 7.07 | 7.07 | 279,800 |
| 16 ago 2024 | 6.85 | 6.96 | 6.81 | 6.96 | 6.96 | 174,300 |
| 15 ago 2024 | 6.85 | 6.91 | 6.79 | 6.87 | 6.87 | 206,400 |
| 14 ago 2024 | 6.77 | 6.80 | 6.60 | 6.67 | 6.67 | 174,500 |
| 13 ago 2024 | 6.65 | 6.81 | 6.57 | 6.75 | 6.75 | 121,900 |
| 12 ago 2024 | 6.73 | 6.77 | 6.55 | 6.61 | 6.61 | 166,200 |
| 09 ago 2024 | 6.88 | 6.93 | 6.68 | 6.73 | 6.73 | 172,800 |
| 08 ago 2024 | 6.75 | 6.94 | 6.68 | 6.88 | 6.88 | 246,700 |
| 07 ago 2024 | 6.83 | 6.88 | 6.62 | 6.64 | 6.64 | 160,000 |
| 06 ago 2024 | 6.69 | 6.75 | 6.56 | 6.71 | 6.71 | 245,100 |
| 05 ago 2024 | 6.86 | 6.86 | 6.60 | 6.68 | 6.68 | 338,900 |
| 02 ago 2024 | 7.56 | 7.56 | 6.79 | 7.19 | 7.19 | 378,800 |
| 01 ago 2024 | 7.81 | 7.88 | 7.42 | 7.57 | 7.57 | 252,400 |
| 31 jul 2024 | 7.85 | 7.92 | 7.74 | 7.79 | 7.79 | 296,600 |
| 30 jul 2024 | 7.82 | 7.90 | 7.76 | 7.83 | 7.83 | 182,200 |
| 29 jul 2024 | 7.81 | 7.82 | 7.62 | 7.74 | 7.74 | 196,100 |
| 26 jul 2024 | 7.71 | 7.85 | 7.64 | 7.81 | 7.81 | 266,700 |
| 25 jul 2024 | 7.43 | 7.75 | 7.41 | 7.62 | 7.62 | 308,800 |
| 24 jul 2024 | 7.39 | 7.65 | 7.29 | 7.42 | 7.42 | 513,500 |
| 23 jul 2024 | 7.17 | 7.46 | 7.11 | 7.42 | 7.42 | 257,300 |
| 22 jul 2024 | 6.97 | 7.21 | 6.92 | 7.19 | 7.19 | 227,900 |
| 19 jul 2024 | 7.10 | 7.11 | 6.97 | 6.97 | 6.97 | 176,900 |
| 18 jul 2024 | 7.14 | 7.33 | 7.03 | 7.06 | 7.06 | 292,300 |
| 17 jul 2024 | 7.29 | 7.41 | 7.17 | 7.21 | 7.21 | 302,100 |
| 16 jul 2024 | 7.15 | 7.33 | 7.14 | 7.30 | 7.30 | 298,300 |
| 15 jul 2024 | 6.64 | 7.11 | 6.62 | 7.06 | 7.06 | 402,800 |
| 12 jul 2024 | 6.58 | 6.70 | 6.50 | 6.57 | 6.57 | 245,200 |
| 11 jul 2024 | 6.51 | 6.66 | 6.44 | 6.49 | 6.49 | 287,400 |
| 10 jul 2024 | 6.44 | 6.44 | 6.24 | 6.39 | 6.39 | 230,200 |
| 09 jul 2024 | 6.60 | 6.60 | 6.39 | 6.40 | 6.40 | 208,000 |
| 08 jul 2024 | 6.50 | 6.63 | 6.49 | 6.61 | 6.61 | 202,400 |
| 05 jul 2024 | 6.52 | 6.57 | 6.40 | 6.47 | 6.47 | 208,700 |
| 03 jul 2024 | 6.62 | 6.64 | 6.54 | 6.54 | 6.54 | 61,800 |
| 02 jul 2024 | 6.57 | 6.61 | 6.55 | 6.61 | 6.61 | 131,800 |
| 01 jul 2024 | 6.60 | 6.73 | 6.50 | 6.55 | 6.55 | 228,600 |
| 28 jun 2024 | 6.72 | 6.79 | 6.57 | 6.60 | 6.60 | 1,327,900 |
| 27 jun 2024 | 6.72 | 6.74 | 6.55 | 6.65 | 6.65 | 289,000 |
| 26 jun 2024 | 6.56 | 6.72 | 6.54 | 6.71 | 6.71 | 218,100 |
| 25 jun 2024 | 6.62 | 6.69 | 6.53 | 6.59 | 6.59 | 310,200 |
| 24 jun 2024 | 6.61 | 6.71 | 6.54 | 6.62 | 6.62 | 208,700 |
| 21 jun 2024 | 6.77 | 6.77 | 6.58 | 6.59 | 6.59 | 612,100 |
| 20 jun 2024 | 6.75 | 6.83 | 6.67 | 6.74 | 6.74 | 257,500 |
| 18 jun 2024 | 6.82 | 6.85 | 6.71 | 6.79 | 6.79 | 200,800 |
| 17 jun 2024 | 6.80 | 6.92 | 6.73 | 6.81 | 6.81 | 253,300 |
| 14 jun 2024 | 6.90 | 6.93 | 6.80 | 6.81 | 6.81 | 209,300 |
| 13 jun 2024 | 7.11 | 7.18 | 6.93 | 6.95 | 6.95 | 207,400 |
| 12 jun 2024 | 7.19 | 7.28 | 7.08 | 7.10 | 7.10 | 285,600 |
| 11 jun 2024 | 6.95 | 7.08 | 6.94 | 7.01 | 7.01 | 496,800 |
| 10 jun 2024 | 6.82 | 6.99 | 6.80 | 6.98 | 6.98 | 203,700 |
| 07 jun 2024 | 6.79 | 6.88 | 6.79 | 6.85 | 6.85 | 240,900 |
| 06 jun 2024 | 6.92 | 6.98 | 6.84 | 6.86 | 6.86 | 174,900 |
| 05 jun 2024 | 6.96 | 7.06 | 6.92 | 6.94 | 6.94 | 222,400 |
| 04 jun 2024 | 7.00 | 7.00 | 6.89 | 6.91 | 6.91 | 232,900 |
| 03 jun 2024 | 7.24 | 7.30 | 6.96 | 7.05 | 7.05 | 262,300 |
| 31 may 2024 | 7.18 | 7.27 | 7.05 | 7.16 | 7.16 | 287,700 |
| 30 may 2024 | 7.13 | 7.34 | 7.05 | 7.15 | 7.15 | 388,700 |
| 29 may 2024 | 6.93 | 7.10 | 6.92 | 7.05 | 7.05 | 496,900 |
| 28 may 2024 | 6.79 | 7.07 | 6.77 | 7.04 | 7.04 | 485,900 |
| 24 may 2024 | 6.66 | 6.72 | 6.61 | 6.72 | 6.72 | 334,400 |
| 23 may 2024 | 6.69 | 7.00 | 6.54 | 6.64 | 6.64 | 260,000 |
| 22 may 2024 | 6.54 | 6.76 | 6.52 | 6.68 | 6.68 | 419,800 |
| 21 may 2024 | 6.58 | 6.64 | 6.46 | 6.56 | 6.56 | 252,300 |
| 20 may 2024 | 6.59 | 6.76 | 6.56 | 6.58 | 6.58 | 161,800 |
| 17 may 2024 | 6.85 | 6.89 | 6.55 | 6.60 | 6.60 | 276,100 |
| 16 may 2024 | 6.68 | 6.90 | 6.65 | 6.84 | 6.84 | 448,600 |
| 15 may 2024 | 6.54 | 6.69 | 6.52 | 6.68 | 6.68 | 304,300 |
| 14 may 2024 | 6.50 | 6.75 | 6.48 | 6.49 | 6.49 | 424,300 |
| 13 may 2024 | 6.80 | 6.80 | 6.36 | 6.37 | 6.37 | 571,600 |
| 10 may 2024 | 6.44 | 7.03 | 6.22 | 6.74 | 6.74 | 1,133,900 |
| 09 may 2024 | 5.83 | 5.90 | 5.78 | 5.85 | 5.85 | 314,700 |
| 08 may 2024 | 5.90 | 5.92 | 5.85 | 5.85 | 5.85 | 178,000 |
| 07 may 2024 | 5.93 | 6.01 | 5.90 | 5.97 | 5.97 | 191,900 |
| 06 may 2024 | 5.97 | 6.03 | 5.91 | 5.92 | 5.92 | 112,000 |
| 03 may 2024 | 6.06 | 6.10 | 5.87 | 5.93 | 5.93 | 212,300 |
| 02 may 2024 | 5.90 | 5.95 | 5.85 | 5.94 | 5.94 | 185,000 |
| 01 may 2024 | 5.78 | 6.00 | 5.78 | 5.88 | 5.88 | 207,100 |
| 30 abr 2024 | 5.85 | 5.92 | 5.79 | 5.79 | 5.79 | 166,900 |
| 29 abr 2024 | 5.81 | 5.91 | 5.75 | 5.89 | 5.89 | 397,500 |
| 26 abr 2024 | 5.90 | 6.01 | 5.79 | 5.80 | 5.80 | 394,400 |
| 25 abr 2024 | 6.02 | 6.04 | 5.84 | 5.88 | 5.88 | 439,300 |
| 24 abr 2024 | 6.19 | 6.20 | 6.06 | 6.08 | 6.08 | 224,600 |
| 23 abr 2024 | 6.13 | 6.29 | 6.13 | 6.23 | 6.23 | 128,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.