Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 6.13 | 6.29 | 6.13 | 6.25 | 6.25 | 59,108 |
| 22 abr 2024 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 202,200 |
| 19 abr 2024 | 6.14 | 6.21 | 6.10 | 6.16 | 6.16 | 184,600 |
| 18 abr 2024 | 6.29 | 6.35 | 6.16 | 6.17 | 6.17 | 206,900 |
| 17 abr 2024 | 6.39 | 6.41 | 6.25 | 6.27 | 6.27 | 229,100 |
| 16 abr 2024 | 6.24 | 6.37 | 6.21 | 6.33 | 6.33 | 207,600 |
| 15 abr 2024 | 6.36 | 6.40 | 6.22 | 6.26 | 6.26 | 252,300 |
| 12 abr 2024 | 6.50 | 6.53 | 6.20 | 6.33 | 6.33 | 380,700 |
| 11 abr 2024 | 6.29 | 6.51 | 6.19 | 6.48 | 6.48 | 540,800 |
| 10 abr 2024 | 6.28 | 6.33 | 6.21 | 6.27 | 6.27 | 457,200 |
| 09 abr 2024 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 256,300 |
| 08 abr 2024 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 123,700 |
| 05 abr 2024 | 6.28 | 6.33 | 6.26 | 6.30 | 6.30 | 203,400 |
| 04 abr 2024 | 6.39 | 6.47 | 6.23 | 6.29 | 6.29 | 287,900 |
| 03 abr 2024 | 6.27 | 6.35 | 6.26 | 6.31 | 6.31 | 252,900 |
| 02 abr 2024 | 6.19 | 6.33 | 6.17 | 6.31 | 6.31 | 271,300 |
| 01 abr 2024 | 6.45 | 6.50 | 6.30 | 6.32 | 6.32 | 194,800 |
| 28 mar 2024 | 6.45 | 6.53 | 6.40 | 6.43 | 6.43 | 249,200 |
| 27 mar 2024 | 6.36 | 6.46 | 6.36 | 6.46 | 6.46 | 208,000 |
| 26 mar 2024 | 6.36 | 6.46 | 6.28 | 6.30 | 6.30 | 246,400 |
| 25 mar 2024 | 6.30 | 6.34 | 6.28 | 6.30 | 6.30 | 202,000 |
| 22 mar 2024 | 6.31 | 6.34 | 6.25 | 6.26 | 6.26 | 255,200 |
| 21 mar 2024 | 6.41 | 6.42 | 6.22 | 6.29 | 6.29 | 381,400 |
| 20 mar 2024 | 6.29 | 6.45 | 6.19 | 6.37 | 6.37 | 494,100 |
| 19 mar 2024 | 6.15 | 6.35 | 6.13 | 6.27 | 6.27 | 215,000 |
| 18 mar 2024 | 6.15 | 6.24 | 6.11 | 6.16 | 6.16 | 258,000 |
| 15 mar 2024 | 6.12 | 6.22 | 6.09 | 6.17 | 6.17 | 537,400 |
| 14 mar 2024 | 6.33 | 6.36 | 6.07 | 6.15 | 6.15 | 253,200 |
| 13 mar 2024 | 6.35 | 6.49 | 6.28 | 6.30 | 6.30 | 296,300 |
| 12 mar 2024 | 6.31 | 6.41 | 6.29 | 6.39 | 6.39 | 161,300 |
| 11 mar 2024 | 6.37 | 6.45 | 6.30 | 6.31 | 6.31 | 187,600 |
| 08 mar 2024 | 6.45 | 6.48 | 6.33 | 6.40 | 6.40 | 269,100 |
| 07 mar 2024 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | 157,600 |
| 06 mar 2024 | 6.32 | 6.39 | 6.27 | 6.32 | 6.32 | 194,500 |
| 05 mar 2024 | 6.33 | 6.36 | 6.05 | 6.25 | 6.25 | 301,200 |
| 04 mar 2024 | 6.57 | 6.58 | 6.33 | 6.35 | 6.35 | 324,700 |
| 01 mar 2024 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 566,800 |
| 29 feb 2024 | 6.55 | 6.66 | 6.44 | 6.50 | 6.50 | 234,900 |
| 28 feb 2024 | 6.44 | 6.47 | 6.36 | 6.40 | 6.40 | 184,300 |
| 27 feb 2024 | 6.56 | 6.57 | 6.44 | 6.51 | 6.51 | 241,500 |
| 26 feb 2024 | 6.38 | 6.56 | 6.35 | 6.49 | 6.49 | 397,600 |
| 23 feb 2024 | 6.32 | 6.64 | 6.27 | 6.41 | 6.41 | 565,100 |
| 22 feb 2024 | 6.31 | 6.45 | 6.20 | 6.21 | 6.21 | 427,700 |
| 21 feb 2024 | 6.56 | 6.56 | 6.21 | 6.28 | 6.28 | 484,400 |
| 20 feb 2024 | 6.60 | 6.67 | 6.55 | 6.60 | 6.60 | 277,900 |
| 16 feb 2024 | 7.08 | 7.12 | 6.68 | 6.69 | 6.69 | 373,500 |
| 15 feb 2024 | 6.59 | 7.13 | 6.55 | 7.00 | 7.00 | 874,100 |
| 14 feb 2024 | 6.41 | 6.60 | 6.38 | 6.49 | 6.49 | 442,000 |
| 13 feb 2024 | 6.27 | 6.33 | 6.13 | 6.21 | 6.21 | 620,300 |
| 12 feb 2024 | 6.35 | 6.52 | 6.30 | 6.47 | 6.47 | 523,500 |
| 09 feb 2024 | 6.61 | 6.70 | 6.01 | 6.28 | 6.28 | 1,600,500 |
| 08 feb 2024 | 6.78 | 6.91 | 6.73 | 6.80 | 6.80 | 246,900 |
| 07 feb 2024 | 6.94 | 6.94 | 6.75 | 6.76 | 6.76 | 167,900 |
| 06 feb 2024 | 6.81 | 6.91 | 6.80 | 6.87 | 6.87 | 150,900 |
| 05 feb 2024 | 6.77 | 6.87 | 6.64 | 6.81 | 6.81 | 224,000 |
| 02 feb 2024 | 6.82 | 6.89 | 6.73 | 6.83 | 6.83 | 195,700 |
| 01 feb 2024 | 6.83 | 6.92 | 6.75 | 6.91 | 6.91 | 207,600 |
| 31 ene 2024 | 6.92 | 7.10 | 6.81 | 6.81 | 6.81 | 289,000 |
| 30 ene 2024 | 7.04 | 7.11 | 6.87 | 6.94 | 6.94 | 392,800 |
| 29 ene 2024 | 6.72 | 7.10 | 6.72 | 7.09 | 7.09 | 315,100 |
| 26 ene 2024 | 6.78 | 6.82 | 6.66 | 6.68 | 6.68 | 123,600 |
| 25 ene 2024 | 6.81 | 6.82 | 6.62 | 6.72 | 6.72 | 211,300 |
| 24 ene 2024 | 6.96 | 6.97 | 6.67 | 6.69 | 6.69 | 203,600 |
| 23 ene 2024 | 6.86 | 6.88 | 6.80 | 6.87 | 6.87 | 221,400 |
| 22 ene 2024 | 6.68 | 6.82 | 6.66 | 6.78 | 6.78 | 153,800 |
| 19 ene 2024 | 6.51 | 6.62 | 6.39 | 6.59 | 6.59 | 246,600 |
| 18 ene 2024 | 6.60 | 6.64 | 6.42 | 6.46 | 6.46 | 207,100 |
| 17 ene 2024 | 6.53 | 6.58 | 6.43 | 6.57 | 6.57 | 340,300 |
| 16 ene 2024 | 6.82 | 6.85 | 6.57 | 6.57 | 6.57 | 275,600 |
| 12 ene 2024 | 7.09 | 7.15 | 6.89 | 6.90 | 6.90 | 185,000 |
| 11 ene 2024 | 7.07 | 7.09 | 6.91 | 6.99 | 6.99 | 146,000 |
| 10 ene 2024 | 7.16 | 7.17 | 7.03 | 7.11 | 7.11 | 141,000 |
| 09 ene 2024 | 7.12 | 7.22 | 7.07 | 7.15 | 7.15 | 167,100 |
| 08 ene 2024 | 6.93 | 7.23 | 6.91 | 7.23 | 7.23 | 155,900 |
| 05 ene 2024 | 6.95 | 7.05 | 6.89 | 6.89 | 6.89 | 324,300 |
| 04 ene 2024 | 7.07 | 7.07 | 6.96 | 7.00 | 7.00 | 245,700 |
| 03 ene 2024 | 7.27 | 7.27 | 7.01 | 7.03 | 7.03 | 256,000 |
| 02 ene 2024 | 7.37 | 7.48 | 7.26 | 7.33 | 7.33 | 310,300 |
| 29 dic 2023 | 7.48 | 7.51 | 7.36 | 7.41 | 7.41 | 755,400 |
| 28 dic 2023 | 7.47 | 7.59 | 7.43 | 7.51 | 7.51 | 276,300 |
| 27 dic 2023 | 7.46 | 7.50 | 7.41 | 7.47 | 7.47 | 180,200 |
| 26 dic 2023 | 7.42 | 7.44 | 7.32 | 7.44 | 7.44 | 193,000 |
| 22 dic 2023 | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | 265,900 |
| 21 dic 2023 | 7.34 | 7.38 | 7.23 | 7.36 | 7.36 | 177,000 |
| 20 dic 2023 | 7.30 | 7.49 | 7.25 | 7.26 | 7.26 | 181,500 |
| 19 dic 2023 | 7.23 | 7.41 | 7.23 | 7.33 | 7.33 | 179,100 |
| 18 dic 2023 | 7.26 | 7.37 | 7.10 | 7.17 | 7.17 | 225,100 |
| 15 dic 2023 | 7.49 | 7.49 | 7.19 | 7.20 | 7.20 | 466,800 |
| 14 dic 2023 | 7.54 | 7.59 | 7.33 | 7.42 | 7.42 | 293,800 |
| 13 dic 2023 | 7.08 | 7.41 | 7.03 | 7.41 | 7.41 | 215,200 |
| 12 dic 2023 | 7.15 | 7.17 | 7.08 | 7.10 | 7.10 | 104,600 |
| 11 dic 2023 | 7.14 | 7.21 | 7.03 | 7.11 | 7.11 | 178,900 |
| 08 dic 2023 | 7.00 | 7.17 | 7.00 | 7.15 | 7.15 | 173,300 |
| 07 dic 2023 | 7.23 | 7.24 | 6.98 | 7.02 | 7.02 | 213,900 |
| 06 dic 2023 | 7.24 | 7.37 | 7.20 | 7.22 | 7.22 | 172,600 |
| 05 dic 2023 | 7.26 | 7.31 | 7.15 | 7.18 | 7.18 | 211,400 |
| 04 dic 2023 | 7.21 | 7.33 | 7.19 | 7.29 | 7.29 | 201,900 |
| 01 dic 2023 | 7.04 | 7.22 | 7.02 | 7.21 | 7.21 | 218,100 |
| 30 nov 2023 | 7.07 | 7.10 | 7.00 | 7.07 | 7.07 | 266,600 |
| 29 nov 2023 | 7.13 | 7.18 | 7.03 | 7.03 | 7.03 | 181,700 |
| *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.