Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clps Incorp (NQ: CLPS )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.051 1.051 0.9772 1.032 32,749 +0.00(+0.00%)
Dec 29, 2022 1.042 1.060 1.032 1.032 13,827 -0.01(-0.88%)
Dec 28, 2022 1.023 1.051 1.023 1.042 7,058 +0.03(+2.72%)
Dec 27, 2022 1.032 1.032 0.9964 1.014 33,032 -0.04(-3.82%)
Dec 23, 2022 1.043 1.054 1.031 1.054 3,504 +0.04(+3.62%)
Dec 22, 2022 1.027 1.027 1.018 1.018 1,288 -0.03(-3.03%)
Dec 21, 2022 1.041 1.058 1.020 1.049 5,714 +0.02(+1.71%)
Dec 20, 2022 1.014 1.067 1.014 1.032 7,367 +0.01(+0.86%)
Dec 19, 2022 1.074 1.074 1.014 1.023 6,734 -0.06(-5.69%)
Dec 16, 2022 1.076 1.093 1.049 1.085 33,308 +0.00(+0.00%)
Dec 15, 2022 1.058 1.085 1.041 1.085 38,697 +0.03(+2.50%)
Dec 14, 2022 1.049 1.061 1.001 1.058 73,161 +0.08(+8.11%)
Dec 13, 2022 0.9700 1.005 0.9612 0.9788 62,029 +0.01(+0.91%)
Dec 12, 2022 1.005 1.049 0.9700 0.9700 31,069 -0.04(-4.36%)
Dec 09, 2022 0.9965 1.049 0.9965 1.014 38,236 +0.02(+2.23%)
Dec 08, 2022 0.9876 1.014 0.9876 0.9920 21,653 +0.01(+1.36%)
Dec 07, 2022 0.9700 1.005 0.9612 0.9787 9,673 -0.00(-0.01%)
Dec 06, 2022 0.9435 1.023 0.9435 0.9788 10,123 +0.02(+1.83%)
Dec 05, 2022 0.9515 0.9876 0.9259 0.9612 36,208 +0.03(+2.84%)
Dec 02, 2022 0.9435 0.9788 0.9082 0.9347 28,050 +0.00(+0.00%)
Dec 01, 2022 0.9435 0.9612 0.9347 0.9347 17,277 +0.00(+0.00%)
Nov 30, 2022 0.9876 0.9876 0.9307 0.9347 15,395 +0.00(+0.01%)
Nov 29, 2022 0.9700 1.005 0.9303 0.9346 30,789 -0.02(-1.97%)
Nov 28, 2022 1.102 1.102 0.9259 0.9534 57,241 -0.08(-7.64%)
Nov 25, 2022 1.023 1.073 1.014 1.032 11,675 +0.01(+0.91%)
Nov 23, 2022 1.041 1.044 0.9964 1.023 23,677 -0.03(-2.52%)
Nov 22, 2022 1.058 1.058 1.032 1.049 3,370 -0.02(-1.65%)
Nov 21, 2022 1.076 1.091 1.049 1.067 4,275 -0.05(-4.72%)
Nov 18, 2022 1.093 1.146 1.067 1.120 10,037 +0.01(+1.20%)
Nov 17, 2022 1.049 1.129 1.041 1.107 33,294 +0.05(+5.21%)
Nov 16, 2022 1.014 1.067 1.014 1.052 222,328 +0.06(+5.57%)
Nov 15, 2022 1.005 1.041 0.9700 0.9964 26,181 -0.00(-0.44%)
Nov 14, 2022 1.067 1.067 0.9171 1.001 84,325 -0.04(-3.81%)
Nov 11, 2022 1.032 1.041 1.005 1.041 46,284 +0.03(+2.61%)
Nov 10, 2022 1.014 1.085 0.9964 1.014 59,469 +0.00(+0.00%)
Nov 09, 2022 1.058 1.058 0.9876 1.014 38,484 -0.05(-4.95%)
Nov 08, 2022 1.067 1.067 1.058 1.067 4,092 -0.00(-0.01%)
Nov 07, 2022 1.085 1.085 1.067 1.067 11,600 -0.02(-1.62%)
Nov 04, 2022 1.102 1.102 1.067 1.085 14,625 +0.02(+1.64%)
Nov 03, 2022 1.076 1.085 1.067 1.067 10,277 -0.01(-0.82%)
Nov 02, 2022 1.076 1.115 1.076 1.076 20,082 +0.00(+0.00%)
Nov 01, 2022 1.093 1.102 1.076 1.076 3,283 +0.00(+0.01%)
Oct 31, 2022 1.076 1.124 1.041 1.076 37,540 -0.03(-2.41%)
Oct 28, 2022 1.138 1.138 1.102 1.102 14,465 -0.04(-3.85%)
Oct 27, 2022 1.195 1.195 1.111 1.146 21,896 -0.02(-1.52%)
Oct 26, 2022 1.182 1.217 1.155 1.164 15,884 -0.02(-1.49%)
Oct 25, 2022 1.173 1.190 1.164 1.182 12,152 -0.04(-2.90%)
Oct 24, 2022 1.305 1.313 1.190 1.217 98,758 -0.08(-6.12%)
Oct 21, 2022 1.261 1.323 1.261 1.296 37,212 +0.03(+2.08%)
Oct 20, 2022 1.252 1.393 1.252 1.270 205,243 -0.05(-4.00%)
Oct 19, 2022 1.226 1.358 1.182 1.323 287,758 +0.13(+11.11%)
Oct 18, 2022 1.138 1.217 1.129 1.190 183,674 +0.10(+8.87%)
Oct 17, 2022 1.058 1.102 1.050 1.093 35,460 +0.04(+3.33%)
Oct 14, 2022 1.014 1.076 1.014 1.058 16,642 +0.04(+3.45%)
Oct 13, 2022 1.058 1.082 1.014 1.023 113,693 -0.05(-4.92%)
Oct 12, 2022 1.062 1.102 1.060 1.076 23,811 +0.02(+1.67%)
Oct 11, 2022 1.129 1.182 1.058 1.058 116,517 -0.08(-6.98%)
Oct 10, 2022 1.146 1.146 1.138 1.138 17,109 -0.03(-2.27%)
Oct 07, 2022 1.182 1.190 1.155 1.164 35,119 -0.03(-2.23%)
Oct 06, 2022 1.190 1.190 1.185 1.190 4,315 +0.00(+0.00%)
Oct 05, 2022 1.190 1.190 1.182 1.190 20,340 +0.00(+0.37%)
Oct 04, 2022 1.182 1.217 1.182 1.186 39,656 +0.00(+0.37%)
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.