Yahoo

Mail

Singapore markets closed

Straits Times Index
3,071.23
+6.69(+0.22%)
Nikkei
30,500.05
+176.71(+0.58%)
Hang Seng
24,920.76
+252.91(+1.03%)
FTSE 100
6,963.64
-63.84(-0.91%)
BTC-USD
47,367.70
-1,054.51(-2.18%)
CMC Crypto 200
1,193.48
-32.05(-2.62%)

PROPERTY

Five-room HDB DBSS flats in Singapore under S$1 million: Where to find them

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.00+0.01 (+0.10%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sep 2021	10.02	10.05	9.74	10.00	10.00	1,049,400
16 Sep 2021	9.82	10.04	9.75	9.99	9.99	290,800
15 Sep 2021	9.99	10.03	9.77	9.81	9.81	212,400
14 Sep 2021	10.17	10.25	9.76	9.92	9.92	667,100
13 Sep 2021	10.29	10.32	10.09	10.10	10.10	116,200
10 Sep 2021	10.40	10.40	10.04	10.25	10.25	153,400
09 Sep 2021	10.53	10.63	10.32	10.32	10.32	141,300
08 Sep 2021	10.75	10.88	10.48	10.55	10.55	275,000
07 Sep 2021	12.34	12.34	10.63	10.85	10.85	338,200
03 Sep 2021	10.80	11.55	10.56	10.77	10.77	554,200
02 Sep 2021	10.22	10.32	10.03	10.21	10.21	322,700
01 Sep 2021	10.33	10.33	10.10	10.15	10.15	141,300
31 Aug 2021	10.04	10.35	10.03	10.24	10.24	285,800
30 Aug 2021	10.21	10.32	9.96	10.09	10.09	205,000
27 Aug 2021	9.74	10.30	9.74	10.10	10.10	220,600
26 Aug 2021	9.89	9.96	9.69	9.69	9.69	89,300
25 Aug 2021	10.14	10.20	9.94	9.96	9.96	78,200
24 Aug 2021	10.15	10.28	10.04	10.08	10.08	106,500
23 Aug 2021	10.12	10.16	9.92	10.14	10.14	120,200
20 Aug 2021	9.54	10.04	9.54	10.02	10.02	202,300
19 Aug 2021	9.71	9.81	9.48	9.62	9.62	104,300
18 Aug 2021	9.70	10.04	9.70	9.76	9.76	108,500
17 Aug 2021	9.58	9.84	9.50	9.83	9.83	235,900
16 Aug 2021	9.87	9.92	9.72	9.74	9.74	111,300
13 Aug 2021	9.99	10.03	9.87	10.00	10.00	89,800
12 Aug 2021	10.23	10.23	9.94	9.97	9.97	169,600
11 Aug 2021	10.34	10.36	10.00	10.21	10.21	256,800
10 Aug 2021	10.66	10.66	10.24	10.30	10.30	126,000
09 Aug 2021	10.78	10.81	10.64	10.65	10.65	91,900
06 Aug 2021	10.56	10.84	10.42	10.80	10.80	154,500
05 Aug 2021	10.02	10.46	9.98	10.44	10.44	130,600
04 Aug 2021	9.87	10.09	9.87	9.95	9.95	90,100
03 Aug 2021	10.09	10.14	9.77	10.01	10.01	82,800
02 Aug 2021	10.35	10.49	10.05	10.09	10.09	151,600
30 Jul 2021	10.25	10.70	10.25	10.34	10.34	176,400
29 Jul 2021	10.34	10.57	10.21	10.50	10.50	163,100
28 Jul 2021	10.00	10.34	9.90	10.25	10.25	95,600
27 Jul 2021	10.07	10.16	9.77	9.96	9.96	262,500
26 Jul 2021	10.22	10.29	10.02	10.15	10.15	75,600
23 Jul 2021	10.31	10.35	10.03	10.17	10.17	121,300
22 Jul 2021	10.31	10.31	10.10	10.19	10.19	78,800
21 Jul 2021	10.19	10.44	10.05	10.33	10.33	131,200
20 Jul 2021	9.62	10.26	9.55	10.11	10.11	262,600
19 Jul 2021	9.70	9.97	9.46	9.53	9.53	256,400
16 Jul 2021	10.23	10.28	9.92	9.98	9.98	151,600
15 Jul 2021	10.26	10.45	9.96	10.13	10.13	192,400
14 Jul 2021	10.65	10.66	10.31	10.36	10.36	180,600
13 Jul 2021	11.03	11.05	10.55	10.61	10.61	306,700
12 Jul 2021	11.21	11.29	10.92	11.06	11.06	131,900
09 Jul 2021	11.29	11.39	11.21	11.22	11.22	119,600
08 Jul 2021	11.50	11.50	11.03	11.21	11.21	190,300
07 Jul 2021	11.92	12.00	11.50	11.60	11.60	117,200
06 Jul 2021	12.25	12.25	11.69	11.92	11.92	185,400
02 Jul 2021	12.17	12.38	12.10	12.25	12.25	166,100
01 Jul 2021	11.85	12.15	11.84	12.14	12.14	163,300
30 Jun 2021	11.42	11.91	11.38	11.86	11.86	385,400
29 Jun 2021	11.57	11.85	11.34	11.41	11.41	291,700
28 Jun 2021	11.75	11.75	10.83	11.43	11.43	756,400
25 Jun 2021	12.75	12.75	11.73	11.75	11.75	7,604,400
24 Jun 2021	12.41	12.79	12.41	12.67	12.67	483,800
23 Jun 2021	12.42	12.77	12.35	12.53	12.53	406,600
22 Jun 2021	12.46	12.56	12.18	12.55	12.55	438,300
21 Jun 2021	12.34	12.47	12.16	12.44	12.44	383,600
18 Jun 2021	12.45	12.49	12.09	12.39	12.39	631,100
17 Jun 2021	12.42	12.50	12.12	12.46	12.46	306,200
16 Jun 2021	12.34	12.50	12.21	12.43	12.43	303,000
15 Jun 2021	12.71	12.71	12.27	12.41	12.41	308,000
14 Jun 2021	12.36	12.60	12.36	12.48	12.48	408,400
11 Jun 2021	12.39	12.50	12.35	12.43	12.43	108,500
10 Jun 2021	12.33	12.44	12.02	12.40	12.40	72,200
09 Jun 2021	12.33	12.74	12.22	12.29	12.29	125,400
08 Jun 2021	12.70	12.82	12.32	12.37	12.37	184,200
07 Jun 2021	12.37	12.68	12.37	12.60	12.60	259,700
04 Jun 2021	12.30	12.50	12.25	12.45	12.45	197,800
03 Jun 2021	12.14	12.45	12.05	12.30	12.30	207,700
02 Jun 2021	12.50	12.61	12.30	12.31	12.31	170,300
01 Jun 2021	12.33	12.60	12.15	12.48	12.48	186,000
28 May 2021	12.34	12.55	12.13	12.21	12.21	130,000
27 May 2021	12.51	12.54	12.11	12.42	12.42	766,700
26 May 2021	12.00	12.49	11.91	12.40	12.40	224,300
25 May 2021	12.01	12.55	11.77	11.97	11.97	231,600
24 May 2021	11.82	12.16	11.54	12.08	12.08	237,800
21 May 2021	12.19	12.19	11.75	11.84	11.84	303,200
20 May 2021	11.23	12.06	11.23	11.90	11.90	278,100
19 May 2021	11.17	11.40	10.88	11.21	11.21	260,800
18 May 2021	10.98	11.66	10.75	11.38	11.38	193,700
17 May 2021	10.27	10.98	10.25	10.91	10.91	217,300
14 May 2021	10.19	10.46	10.10	10.41	10.41	114,200
13 May 2021	10.70	10.87	9.84	10.06	10.06	358,700
12 May 2021	10.63	10.80	10.20	10.63	10.63	214,800
11 May 2021	10.22	10.82	9.94	10.68	10.68	194,400
10 May 2021	11.00	11.00	10.54	10.56	10.56	253,700
07 May 2021	10.14	11.28	10.14	11.08	11.08	406,300
06 May 2021	10.21	10.31	9.60	9.92	9.92	516,900
05 May 2021	10.40	10.50	10.03	10.09	10.09	125,600
04 May 2021	10.51	10.68	9.92	10.27	10.27	265,600
03 May 2021	10.50	10.71	10.27	10.63	10.63	218,900
30 Apr 2021	10.53	10.95	10.26	10.35	10.35	177,900
29 Apr 2021	10.38	10.86	10.23	10.61	10.61	254,100
28 Apr 2021	10.54	10.73	10.40	10.49	10.49	207,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,071.23+6.69(+0.22%)

Nikkei30,500.05+176.71(+0.58%)

Hang Seng24,920.76+252.91(+1.03%)

FTSE 1006,963.64-63.84(-0.91%)

BTC-USD47,367.70-1,054.51(-2.18%)

CMC Crypto 2001,193.48-32.05(-2.62%)

Five-room HDB DBSS flats in Singapore under S$1 million: Where to find them

Cantaloupe, Inc. (CTLP)

Straits Times Index
3,071.23
+6.69(+0.22%)

Nikkei
30,500.05
+176.71(+0.58%)

Hang Seng
24,920.76
+252.91(+1.03%)

FTSE 100
6,963.64
-63.84(-0.91%)

BTC-USD
47,367.70
-1,054.51(-2.18%)

CMC Crypto 200
1,193.48
-32.05(-2.62%)