Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,073.21 -10.87 (-0.35%) Nikkei
32,775.82 -455.45 (-1.37%) Hang Seng
16,318.14 -327.91 (-1.97%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,705.39 +231.00 (+0.56%) CMC Crypto 200
858.16 -0.55 (-0.06%)
Cantaloupe, Inc. (CTLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 7.21 | 7.33 | 7.19 | 7.29 | 7.29 | 201,900 |
| 01 Dec 2023 | 7.04 | 7.22 | 7.02 | 7.21 | 7.21 | 218,100 |
| 30 Nov 2023 | 7.07 | 7.10 | 7.00 | 7.07 | 7.07 | 266,600 |
| 29 Nov 2023 | 7.13 | 7.18 | 7.03 | 7.03 | 7.03 | 181,700 |
| 28 Nov 2023 | 6.93 | 7.06 | 6.83 | 7.05 | 7.05 | 265,500 |
| 27 Nov 2023 | 6.94 | 7.00 | 6.88 | 6.95 | 6.95 | 259,500 |
| 24 Nov 2023 | 6.71 | 6.94 | 6.71 | 6.93 | 6.93 | 122,200 |
| 22 Nov 2023 | 6.69 | 6.76 | 6.69 | 6.71 | 6.71 | 166,100 |
| 21 Nov 2023 | 6.71 | 6.73 | 6.59 | 6.67 | 6.67 | 182,900 |
| 20 Nov 2023 | 6.69 | 6.77 | 6.67 | 6.72 | 6.72 | 288,500 |
| 17 Nov 2023 | 6.68 | 6.72 | 6.53 | 6.70 | 6.70 | 226,600 |
| 16 Nov 2023 | 6.73 | 6.77 | 6.61 | 6.63 | 6.63 | 214,500 |
| 15 Nov 2023 | 6.73 | 6.86 | 6.69 | 6.72 | 6.72 | 303,000 |
| 14 Nov 2023 | 6.59 | 6.75 | 6.50 | 6.74 | 6.74 | 300,100 |
| 13 Nov 2023 | 6.45 | 6.47 | 6.35 | 6.38 | 6.38 | 200,500 |
| 10 Nov 2023 | 6.17 | 6.47 | 5.97 | 6.39 | 6.39 | 518,700 |
| 09 Nov 2023 | 6.82 | 6.88 | 6.65 | 6.65 | 6.65 | 311,100 |
| 08 Nov 2023 | 6.79 | 6.88 | 6.73 | 6.79 | 6.79 | 230,000 |
| 07 Nov 2023 | 6.73 | 6.82 | 6.69 | 6.76 | 6.76 | 208,100 |
| 06 Nov 2023 | 6.84 | 6.84 | 6.72 | 6.77 | 6.77 | 249,000 |
| 03 Nov 2023 | 6.78 | 6.98 | 6.77 | 6.80 | 6.80 | 309,200 |
| 02 Nov 2023 | 6.43 | 6.68 | 6.43 | 6.68 | 6.68 | 268,200 |
| 01 Nov 2023 | 6.56 | 6.56 | 6.31 | 6.35 | 6.35 | 471,700 |
| 31 Oct 2023 | 6.42 | 6.63 | 6.38 | 6.58 | 6.58 | 250,200 |
| 30 Oct 2023 | 6.32 | 6.42 | 6.30 | 6.41 | 6.41 | 164,800 |
| 27 Oct 2023 | 6.42 | 6.43 | 6.22 | 6.28 | 6.28 | 289,600 |
| 26 Oct 2023 | 6.35 | 6.48 | 6.30 | 6.42 | 6.42 | 220,700 |
| 25 Oct 2023 | 6.41 | 6.45 | 6.28 | 6.36 | 6.36 | 283,000 |
| 24 Oct 2023 | 6.44 | 6.49 | 6.33 | 6.49 | 6.49 | 243,200 |
| 23 Oct 2023 | 6.40 | 6.48 | 6.33 | 6.36 | 6.36 | 323,200 |
| 20 Oct 2023 | 6.71 | 6.71 | 6.47 | 6.49 | 6.49 | 631,300 |
| 19 Oct 2023 | 6.76 | 6.78 | 6.66 | 6.69 | 6.69 | 311,000 |
| 18 Oct 2023 | 7.20 | 7.21 | 6.78 | 6.79 | 6.79 | 266,500 |
| 17 Oct 2023 | 7.10 | 7.23 | 7.08 | 7.14 | 7.14 | 290,700 |
| 16 Oct 2023 | 6.97 | 7.11 | 6.95 | 7.09 | 7.09 | 328,000 |
| 13 Oct 2023 | 7.02 | 7.08 | 6.91 | 6.92 | 6.92 | 239,900 |
| 12 Oct 2023 | 7.16 | 7.18 | 6.99 | 7.06 | 7.06 | 212,800 |
| 11 Oct 2023 | 7.09 | 7.28 | 7.04 | 7.15 | 7.15 | 395,300 |
| 10 Oct 2023 | 6.95 | 7.21 | 6.95 | 7.11 | 7.11 | 270,900 |
| 09 Oct 2023 | 6.86 | 6.97 | 6.80 | 6.95 | 6.95 | 273,800 |
| 06 Oct 2023 | 6.92 | 7.03 | 6.86 | 6.93 | 6.93 | 369,100 |
| 05 Oct 2023 | 7.06 | 7.06 | 6.89 | 7.01 | 7.01 | 557,600 |
| 04 Oct 2023 | 6.68 | 6.99 | 6.67 | 6.92 | 6.92 | 697,100 |
| 03 Oct 2023 | 6.71 | 6.71 | 6.34 | 6.36 | 6.36 | 633,100 |
| 02 Oct 2023 | 6.65 | 7.03 | 6.60 | 6.64 | 6.64 | 732,600 |
| 29 Sept 2023 | 6.38 | 6.41 | 6.14 | 6.25 | 6.25 | 364,200 |
| 28 Sept 2023 | 6.22 | 6.47 | 6.20 | 6.33 | 6.33 | 319,800 |
| 27 Sept 2023 | 6.28 | 6.43 | 6.21 | 6.22 | 6.22 | 355,500 |
| 26 Sept 2023 | 6.08 | 6.24 | 6.08 | 6.22 | 6.22 | 225,300 |
| 25 Sept 2023 | 6.08 | 6.31 | 6.01 | 6.17 | 6.17 | 263,000 |
| 22 Sept 2023 | 6.12 | 6.19 | 6.02 | 6.07 | 6.07 | 370,400 |
| 21 Sept 2023 | 6.15 | 6.17 | 6.06 | 6.11 | 6.11 | 267,500 |
| 20 Sept 2023 | 6.32 | 6.39 | 6.16 | 6.18 | 6.18 | 280,800 |
| 19 Sept 2023 | 6.31 | 6.40 | 6.26 | 6.32 | 6.32 | 323,300 |
| 18 Sept 2023 | 6.72 | 6.73 | 6.27 | 6.31 | 6.31 | 445,100 |
| 15 Sept 2023 | 6.58 | 6.87 | 6.57 | 6.76 | 6.76 | 806,700 |
| 14 Sept 2023 | 6.68 | 6.68 | 6.15 | 6.55 | 6.55 | 1,003,600 |
| 13 Sept 2023 | 6.75 | 6.97 | 6.52 | 6.60 | 6.60 | 620,500 |
| 12 Sept 2023 | 6.76 | 6.86 | 6.73 | 6.76 | 6.76 | 378,800 |
| 11 Sept 2023 | 6.60 | 6.83 | 6.60 | 6.79 | 6.79 | 448,900 |
| 08 Sept 2023 | 7.02 | 7.11 | 6.57 | 6.58 | 6.58 | 697,600 |
| 07 Sept 2023 | 6.88 | 7.19 | 6.61 | 7.00 | 7.00 | 929,000 |
| 06 Sept 2023 | 7.59 | 7.68 | 7.41 | 7.59 | 7.59 | 515,300 |
| 05 Sept 2023 | 7.70 | 7.70 | 7.40 | 7.55 | 7.55 | 433,800 |
| 01 Sept 2023 | 7.98 | 8.04 | 7.73 | 7.77 | 7.77 | 251,400 |
| 31 Aug 2023 | 8.06 | 8.23 | 7.91 | 7.92 | 7.92 | 1,350,800 |
| 30 Aug 2023 | 7.92 | 8.08 | 7.91 | 8.07 | 8.07 | 363,600 |
| 29 Aug 2023 | 7.77 | 7.99 | 7.72 | 7.94 | 7.94 | 276,400 |
| 28 Aug 2023 | 7.85 | 7.90 | 7.76 | 7.79 | 7.79 | 165,800 |
| 25 Aug 2023 | 7.72 | 7.87 | 7.66 | 7.84 | 7.84 | 141,000 |
| 24 Aug 2023 | 7.79 | 7.91 | 7.65 | 7.69 | 7.69 | 158,700 |
| 23 Aug 2023 | 7.69 | 7.86 | 7.68 | 7.82 | 7.82 | 199,200 |
| 22 Aug 2023 | 7.60 | 7.78 | 7.59 | 7.68 | 7.68 | 246,000 |
| 21 Aug 2023 | 7.39 | 7.55 | 7.35 | 7.53 | 7.53 | 257,800 |
| 18 Aug 2023 | 7.22 | 7.41 | 7.17 | 7.38 | 7.38 | 170,800 |
| 17 Aug 2023 | 7.27 | 7.43 | 7.26 | 7.30 | 7.30 | 218,600 |
| 16 Aug 2023 | 7.49 | 7.49 | 7.17 | 7.21 | 7.21 | 198,300 |
| 15 Aug 2023 | 7.48 | 7.55 | 7.41 | 7.48 | 7.48 | 146,900 |
| 14 Aug 2023 | 7.38 | 7.47 | 7.25 | 7.47 | 7.47 | 263,200 |
| 11 Aug 2023 | 7.27 | 7.43 | 7.26 | 7.39 | 7.39 | 222,700 |
| 10 Aug 2023 | 7.42 | 7.58 | 7.21 | 7.28 | 7.28 | 224,000 |
| 09 Aug 2023 | 7.31 | 7.47 | 7.30 | 7.40 | 7.40 | 222,800 |
| 08 Aug 2023 | 7.35 | 7.40 | 7.15 | 7.31 | 7.31 | 164,700 |
| 07 Aug 2023 | 7.48 | 7.48 | 7.25 | 7.44 | 7.44 | 230,600 |
| 04 Aug 2023 | 7.41 | 7.52 | 7.27 | 7.42 | 7.42 | 152,600 |
| 03 Aug 2023 | 7.41 | 7.48 | 7.34 | 7.43 | 7.43 | 181,700 |
| 02 Aug 2023 | 7.58 | 7.58 | 7.42 | 7.45 | 7.45 | 127,200 |
| 01 Aug 2023 | 7.69 | 7.71 | 7.60 | 7.67 | 7.67 | 156,700 |
| 31 Jul 2023 | 7.45 | 7.75 | 7.45 | 7.71 | 7.71 | 194,600 |
| 28 Jul 2023 | 7.37 | 7.54 | 7.37 | 7.45 | 7.45 | 145,500 |
| 27 Jul 2023 | 7.60 | 7.61 | 7.26 | 7.30 | 7.30 | 204,300 |
| 26 Jul 2023 | 7.56 | 7.60 | 7.50 | 7.54 | 7.54 | 178,800 |
| 25 Jul 2023 | 7.62 | 7.68 | 7.57 | 7.60 | 7.60 | 162,900 |
| 24 Jul 2023 | 7.74 | 7.81 | 7.60 | 7.63 | 7.63 | 188,700 |
| 21 Jul 2023 | 8.03 | 8.13 | 7.77 | 7.78 | 7.78 | 232,600 |
| 20 Jul 2023 | 7.89 | 8.21 | 7.75 | 7.97 | 7.97 | 331,000 |
| 19 Jul 2023 | 8.22 | 8.29 | 7.55 | 7.88 | 7.88 | 823,800 |
| 18 Jul 2023 | 8.18 | 8.28 | 8.15 | 8.21 | 8.21 | 226,100 |
| 17 Jul 2023 | 8.03 | 8.22 | 8.03 | 8.18 | 8.18 | 256,500 |
| 14 Jul 2023 | 8.19 | 8.20 | 8.02 | 8.09 | 8.09 | 152,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.