Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cantaloupe, Inc. - Common Stock (NQ:CTLP)

8.290 -0.200 (-2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	8.320	8.420	8.165	8.290	450,586	-0.20(-2.36%)
May 16, 2025	8.390	8.720	8.355	8.490	642,173	+0.06(+0.71%)
May 15, 2025	8.010	8.440	7.990	8.430	615,901	+0.42(+5.24%)
May 14, 2025	7.750	8.045	7.685	8.010	798,962	+0.27(+3.49%)
May 13, 2025	7.940	8.000	7.639	7.740	790,885	-0.09(-1.15%)
May 12, 2025	8.140	8.230	7.710	7.830	911,001	+0.13(+1.69%)
May 09, 2025	7.790	8.325	7.570	7.700	1,507,585	-0.57(-6.89%)
May 08, 2025	8.310	8.510	8.210	8.270	776,950	+0.05(+0.61%)
May 07, 2025	8.220	8.235	8.000	8.220	371,416	+0.06(+0.74%)
May 06, 2025	8.000	8.240	7.910	8.160	379,329	+0.04(+0.49%)
May 05, 2025	8.110	8.310	8.010	8.120	561,843	+0.00(+0.00%)
May 02, 2025	8.020	8.389	8.020	8.120	419,833	+0.11(+1.37%)
May 01, 2025	8.010	8.160	7.890	8.010	381,079	+0.01(+0.12%)
Apr 30, 2025	7.960	8.130	7.570	8.000	439,825	-0.09(-1.11%)
Apr 29, 2025	7.820	8.180	7.750	8.090	509,491	+0.24(+3.06%)
Apr 28, 2025	7.870	8.070	7.720	7.850	375,890	-0.03(-0.38%)
Apr 25, 2025	7.790	7.990	7.720	7.880	408,756	+0.02(+0.25%)
Apr 24, 2025	7.680	7.915	7.560	7.860	226,252	+0.21(+2.75%)
Apr 23, 2025	7.780	7.825	7.550	7.650	305,273	+0.05(+0.66%)
Apr 22, 2025	7.480	7.645	7.330	7.600	292,249	+0.21(+2.84%)
Apr 21, 2025	7.440	7.540	7.240	7.390	251,661	-0.14(-1.86%)
Apr 17, 2025	7.610	7.620	7.410	7.530	261,350	-0.07(-0.92%)
Apr 16, 2025	7.620	7.730	7.460	7.600	225,879	-0.11(-1.43%)
Apr 15, 2025	7.690	7.860	7.670	7.710	295,067	+0.05(+0.65%)
Apr 14, 2025	7.850	7.850	7.500	7.660	230,907	-0.09(-1.16%)
Apr 11, 2025	7.610	7.875	7.384	7.750	368,063	+0.14(+1.84%)
Apr 10, 2025	7.670	7.793	7.430	7.610	389,893	-0.34(-4.28%)
Apr 09, 2025	7.120	8.005	7.120	7.950	863,041	+0.71(+9.81%)
Apr 08, 2025	7.570	7.630	7.175	7.240	703,598	-0.03(-0.41%)
Apr 07, 2025	7.090	7.642	7.010	7.270	759,790	-0.20(-2.68%)
Apr 04, 2025	7.330	7.580	7.220	7.470	677,072	-0.16(-2.10%)
Apr 03, 2025	7.560	7.840	7.560	7.630	525,626	-0.40(-4.98%)
Apr 02, 2025	7.610	8.235	7.501	8.030	679,645	+0.30(+3.88%)
Apr 01, 2025	7.820	8.230	7.715	7.730	570,782	-0.14(-1.78%)
Mar 31, 2025	7.440	8.045	7.310	7.870	1,077,670	+0.30(+3.96%)
Mar 28, 2025	7.850	7.880	7.470	7.570	293,416	-0.25(-3.20%)
Mar 27, 2025	8.030	8.040	7.760	7.820	311,714	-0.19(-2.37%)
Mar 26, 2025	7.970	8.080	7.795	8.010	346,168	+0.11(+1.39%)
Mar 25, 2025	7.920	7.940	7.690	7.900	223,359	-0.01(-0.13%)
Mar 24, 2025	8.000	8.090	7.770	7.910	325,712	+0.00(+0.00%)
Mar 21, 2025	7.580	7.920	7.534	7.910	684,248	+0.26(+3.40%)
Mar 20, 2025	7.670	7.850	7.620	7.650	219,644	-0.07(-0.91%)
Mar 19, 2025	7.620	7.785	7.550	7.720	223,125	+0.11(+1.45%)
Mar 18, 2025	7.780	7.780	7.590	7.610	299,042	-0.19(-2.44%)
Mar 17, 2025	7.690	7.820	7.650	7.800	382,808	+0.09(+1.17%)
Mar 14, 2025	7.600	7.800	7.470	7.710	369,831	+0.19(+2.53%)
Mar 13, 2025	7.740	7.780	7.510	7.520	738,524	-0.26(-3.34%)
Mar 12, 2025	8.120	8.130	7.605	7.780	968,467	-0.32(-3.95%)
Mar 11, 2025	8.520	8.635	7.610	8.100	1,362,239	-0.43(-5.04%)
Mar 10, 2025	9.000	9.235	8.430	8.530	384,037	-0.63(-6.88%)
Mar 07, 2025	9.200	9.220	8.934	9.160	351,201	-0.04(-0.43%)
Mar 06, 2025	9.300	9.470	9.080	9.200	249,656	-0.23(-2.44%)
Mar 05, 2025	9.380	9.490	9.270	9.430	274,663	+0.05(+0.53%)
Mar 04, 2025	9.520	9.530	9.120	9.380	416,795	-0.28(-2.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cantaloupe, Inc. - Common Stock (NQ:CTLP)

Historical Prices