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 (%)
Aug 31, 2022 1.402 1.437 1.353 1.421 22,930 +0.01(+0.71%)
Aug 30, 2022 1.367 1.429 1.367 1.411 8,283 -0.02(-1.23%)
Aug 29, 2022 1.411 1.481 1.323 1.429 29,290 -0.02(-1.22%)
Aug 26, 2022 1.446 1.455 1.393 1.446 20,253 +0.04(+2.50%)
Aug 25, 2022 1.367 1.411 1.367 1.411 13,461 +0.04(+3.23%)
Aug 24, 2022 1.411 1.420 1.323 1.367 94,959 -0.07(-4.80%)
Aug 23, 2022 1.464 1.464 1.420 1.436 5,945 -0.00(-0.04%)
Aug 22, 2022 1.420 1.459 1.393 1.436 22,770 -0.02(-1.17%)
Aug 19, 2022 1.473 1.481 1.420 1.453 36,621 -0.06(-4.19%)
Aug 18, 2022 1.570 1.570 1.464 1.517 42,909 -0.03(-2.01%)
Aug 17, 2022 1.596 1.596 1.499 1.548 31,609 -0.01(-0.84%)
Aug 16, 2022 1.499 1.596 1.499 1.561 38,114 +0.03(+1.72%)
Aug 15, 2022 1.499 1.570 1.481 1.534 31,609 +0.00(+0.00%)
Aug 12, 2022 1.667 1.667 1.526 1.534 117,883 -0.09(-5.43%)
Aug 11, 2022 1.534 1.649 1.534 1.623 73,911 +0.10(+6.36%)
Aug 10, 2022 1.464 1.587 1.437 1.526 47,997 -0.02(-1.14%)
Aug 09, 2022 1.640 1.640 1.455 1.543 143,165 -0.15(-8.85%)
Aug 08, 2022 1.411 2.116 1.411 1.693 1,055,709 +0.28(+20.00%)
Aug 05, 2022 1.402 1.473 1.331 1.411 71,406 +0.03(+1.91%)
Aug 04, 2022 1.402 1.411 1.367 1.384 46,387 +0.01(+0.64%)
Aug 03, 2022 1.305 1.402 1.270 1.376 153,120 +0.10(+7.59%)
Aug 02, 2022 1.279 1.287 1.276 1.279 28,645 -0.01(-0.69%)
Aug 01, 2022 1.287 1.296 1.279 1.287 5,071 -0.01(-0.68%)
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%)
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.