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 (%)
May 31, 2022 1.570 1.631 1.570 1.614 14,413 +0.01(+0.55%)
May 27, 2022 1.592 1.631 1.592 1.605 14,919 -0.03(-1.62%)
May 26, 2022 1.623 1.631 1.549 1.631 21,901 +0.04(+2.78%)
May 25, 2022 1.623 1.623 1.543 1.587 16,109 +0.03(+1.87%)
May 24, 2022 1.570 1.587 1.543 1.558 15,254 -0.04(-2.38%)
May 23, 2022 1.596 1.596 1.570 1.596 3,563 +0.00(+0.00%)
May 20, 2022 1.640 1.663 1.578 1.596 47,938 -0.04(-2.16%)
May 19, 2022 1.561 1.631 1.552 1.631 9,392 +0.04(+2.21%)
May 18, 2022 1.543 1.614 1.543 1.596 10,192 +0.01(+0.56%)
May 17, 2022 1.570 1.631 1.558 1.587 26,762 +0.03(+1.70%)
May 16, 2022 1.570 1.570 1.543 1.561 3,254 +0.02(+1.14%)
May 13, 2022 1.640 1.640 1.420 1.543 51,906 +0.07(+4.79%)
May 12, 2022 1.446 1.499 1.420 1.473 27,914 -0.01(-0.59%)
May 11, 2022 1.552 1.631 1.437 1.481 31,641 -0.14(-8.70%)
May 10, 2022 1.455 1.623 1.446 1.623 41,098 +0.14(+9.52%)
May 09, 2022 1.464 1.578 1.420 1.481 67,496 -0.05(-3.45%)
May 06, 2022 1.510 1.623 1.464 1.534 31,775 -0.03(-1.69%)
May 05, 2022 1.455 1.640 1.455 1.561 22,340 +0.02(+1.14%)
May 04, 2022 1.466 1.578 1.464 1.543 9,643 -0.03(-1.69%)
May 03, 2022 1.534 1.587 1.480 1.570 15,370 -0.02(-1.11%)
May 02, 2022 1.517 1.605 1.517 1.587 23,358 +0.01(+0.56%)
Apr 29, 2022 1.499 1.623 1.481 1.578 24,631 +0.00(+0.00%)
Apr 28, 2022 1.552 1.605 1.420 1.578 31,770 +0.01(+0.56%)
Apr 27, 2022 1.587 1.605 1.499 1.570 16,886 +0.00(+0.00%)
Apr 26, 2022 1.578 1.596 1.429 1.570 56,754 -0.03(-1.66%)
Apr 25, 2022 1.702 1.720 1.596 1.596 4,733 -0.09(-5.24%)
Apr 22, 2022 1.570 1.703 1.570 1.684 37,546 +0.11(+7.30%)
Apr 21, 2022 1.675 1.736 1.570 1.570 47,644 -0.12(-7.29%)
Apr 20, 2022 1.684 1.711 1.649 1.693 29,120 +0.01(+0.30%)
Apr 19, 2022 1.746 1.746 1.688 1.688 23,806 -0.05(-2.83%)
Apr 18, 2022 1.658 1.737 1.658 1.737 9,874 +0.07(+4.32%)
Apr 14, 2022 1.702 1.764 1.632 1.665 16,130 -0.07(-4.14%)
Apr 13, 2022 1.755 1.834 1.693 1.737 25,030 +0.02(+1.03%)
Apr 12, 2022 1.693 1.720 1.631 1.720 27,856 -0.04(-2.01%)
Apr 11, 2022 1.684 1.764 1.661 1.755 24,746 +0.07(+4.19%)
Apr 08, 2022 1.682 1.750 1.675 1.684 26,822 -0.05(-3.05%)
Apr 07, 2022 1.764 1.764 1.693 1.737 28,375 -0.02(-1.01%)
Apr 06, 2022 1.834 1.843 1.737 1.755 26,492 -0.04(-2.45%)
Apr 05, 2022 1.905 1.940 1.799 1.799 29,799 -0.11(-5.99%)
Apr 04, 2022 1.966 1.966 1.869 1.913 47,993 -0.03(-1.36%)
Apr 01, 2022 1.984 1.984 1.896 1.940 55,193 +0.00(+0.00%)
Mar 31, 2022 1.942 1.958 1.896 1.940 83,800 -0.02(-0.90%)
Mar 30, 2022 1.922 1.959 1.845 1.958 61,955 -0.01(-0.45%)
Mar 29, 2022 1.922 1.966 1.852 1.966 111,005 +0.11(+6.19%)
Mar 28, 2022 1.843 1.852 1.781 1.852 47,757 +0.04(+2.44%)
Mar 25, 2022 1.861 1.861 1.808 1.808 23,858 -0.05(-2.84%)
Mar 24, 2022 1.869 1.900 1.834 1.861 38,584 -0.03(-1.40%)
Mar 23, 2022 1.799 1.922 1.790 1.887 53,155 +0.00(+0.00%)
Mar 22, 2022 1.764 1.887 1.764 1.887 43,111 +0.04(+1.90%)
Mar 21, 2022 1.834 1.896 1.720 1.852 126,822 +0.02(+0.96%)
Mar 18, 2022 1.720 1.834 1.596 1.834 147,599 +0.19(+11.23%)
Mar 17, 2022 1.499 1.658 1.499 1.649 143,696 +0.11(+7.47%)
Mar 16, 2022 1.517 1.614 1.473 1.534 165,233 +0.06(+4.19%)
Mar 15, 2022 1.561 1.573 1.464 1.473 102,333 -0.09(-5.65%)
Mar 14, 2022 1.684 1.684 1.554 1.561 146,794 -0.15(-8.77%)
Mar 11, 2022 1.852 1.852 1.684 1.711 45,218 -0.03(-1.52%)
Mar 10, 2022 1.834 1.834 1.696 1.737 59,191 -0.09(-4.83%)
Mar 09, 2022 1.852 1.869 1.772 1.825 68,801 +0.04(+1.97%)
Mar 08, 2022 1.684 1.887 1.675 1.790 105,018 +0.04(+2.53%)
Mar 07, 2022 1.834 1.852 1.693 1.746 47,541 -0.14(-7.48%)
Mar 04, 2022 2.002 2.002 1.755 1.887 138,223 -0.07(-3.67%)
Mar 03, 2022 1.940 1.993 1.834 1.959 105,570 +0.07(+3.81%)
Mar 02, 2022 1.931 1.993 1.887 1.887 171,550 -0.04(-2.28%)
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.