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

Clps Incorp (NQ: CLPS )

1.000 +0.040 (+4.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 25, 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 (%)
Jul 29, 2022 1.305 1.305 1.287 1.296 10,027 +0.00(+0.00%)
Jul 28, 2022 1.287 1.318 1.287 1.296 12,070 +0.01(+0.69%)
Jul 27, 2022 1.314 1.314 1.287 1.287 3,991 -0.02(-1.33%)
Jul 26, 2022 1.287 1.312 1.287 1.305 7,505 +0.01(+0.66%)
Jul 25, 2022 1.270 1.350 1.270 1.296 26,543 -0.03(-2.00%)
Jul 22, 2022 1.362 1.367 1.314 1.323 26,444 -0.03(-1.96%)
Jul 21, 2022 1.367 1.376 1.349 1.349 9,315 -0.03(-1.92%)
Jul 20, 2022 1.429 1.429 1.332 1.376 63,571 -0.07(-4.88%)
Jul 19, 2022 1.332 1.455 1.330 1.446 76,413 +0.11(+7.89%)
Jul 18, 2022 1.340 1.376 1.323 1.340 27,896 -0.02(-1.30%)
Jul 15, 2022 1.358 1.393 1.358 1.358 9,426 -0.00(-0.32%)
Jul 14, 2022 1.367 1.367 1.358 1.362 7,789 -0.01(-0.96%)
Jul 13, 2022 1.384 1.393 1.358 1.376 5,012 +0.01(+0.65%)
Jul 12, 2022 1.349 1.402 1.349 1.367 11,978 +0.02(+1.31%)
Jul 11, 2022 1.358 1.384 1.349 1.349 8,716 -0.03(-1.92%)
Jul 08, 2022 1.358 1.385 1.358 1.376 5,629 +0.01(+0.64%)
Jul 07, 2022 1.323 1.402 1.323 1.367 9,663 +0.04(+3.34%)
Jul 06, 2022 1.323 1.402 1.314 1.323 23,950 -0.04(-2.60%)
Jul 05, 2022 1.332 1.367 1.323 1.358 28,567 +0.02(+1.32%)
Jul 01, 2022 1.358 1.367 1.332 1.340 10,132 -0.02(-1.30%)
Jun 30, 2022 1.415 1.415 1.358 1.358 16,909 -0.04(-3.14%)
Jun 29, 2022 1.411 1.437 1.393 1.402 17,194 -0.01(-0.87%)
Jun 28, 2022 1.437 1.455 1.414 1.414 5,339 -0.01(-0.99%)
Jun 27, 2022 1.420 1.464 1.402 1.429 30,273 -0.03(-1.82%)
Jun 24, 2022 1.499 1.499 1.429 1.455 28,717 -0.03(-1.79%)
Jun 23, 2022 1.384 1.490 1.384 1.481 14,289 +0.05(+3.70%)
Jun 22, 2022 1.411 1.508 1.411 1.429 5,644 -0.08(-5.26%)
Jun 21, 2022 1.455 1.508 1.411 1.508 14,941 +0.05(+3.64%)
Jun 17, 2022 1.367 1.455 1.358 1.455 17,388 +0.10(+7.14%)
Jun 16, 2022 1.358 1.393 1.323 1.358 53,729 -0.01(-0.65%)
Jun 15, 2022 1.345 1.411 1.345 1.367 12,911 +0.02(+1.30%)
Jun 14, 2022 1.429 1.444 1.349 1.349 38,433 -0.05(-3.77%)
Jun 13, 2022 1.526 1.526 1.393 1.402 79,238 -0.11(-7.56%)
Jun 10, 2022 1.561 1.596 1.499 1.517 32,134 -0.04(-2.82%)
Jun 09, 2022 1.543 1.631 1.543 1.561 17,026 +0.02(+1.14%)
Jun 08, 2022 1.587 1.631 1.543 1.543 16,046 -0.04(-2.78%)
Jun 07, 2022 1.552 1.631 1.543 1.587 20,993 -0.04(-2.17%)
Jun 06, 2022 1.587 1.631 1.552 1.623 19,501 +0.06(+3.66%)
Jun 03, 2022 1.561 1.578 1.561 1.565 4,451 +0.00(+0.28%)
Jun 02, 2022 1.526 1.632 1.526 1.561 4,168 +0.02(+1.14%)
Jun 01, 2022 1.631 1.631 1.499 1.543 47,335 -0.07(-4.37%)
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%)
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.