Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Cantaloupe, Inc. (CTLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.89-0.18 (-1.98%)
At close: 04:00PM EST
8.89 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20219.079.078.688.898.89241,500
02 Dec 20218.929.138.839.079.07184,200
01 Dec 20219.129.278.758.818.81276,300
30 Nov 20218.659.138.399.029.02462,700
29 Nov 20219.089.468.598.718.71219,200
26 Nov 20218.979.208.688.928.92168,400
24 Nov 20218.819.448.819.209.20163,400
23 Nov 20219.169.168.828.948.94279,300
22 Nov 20219.739.769.079.099.09223,200
19 Nov 20219.499.859.409.669.66337,800
18 Nov 20219.849.909.309.449.44372,900
17 Nov 202110.2210.229.779.799.79165,400
16 Nov 20219.9610.369.7410.3110.31269,900
15 Nov 202110.0610.249.8010.0210.02241,200
12 Nov 202110.2110.479.9210.0510.05124,900
11 Nov 202110.7410.7410.0910.1510.15273,600
10 Nov 202110.6810.9410.4810.7010.70236,200
09 Nov 202111.2411.2410.6710.7310.73274,000
08 Nov 202111.9011.9011.1311.2011.20284,900
05 Nov 202112.2512.2511.0511.8611.86471,600
04 Nov 202112.1012.4911.7012.1512.15655,000
03 Nov 202112.0812.0811.8311.9711.97174,800
02 Nov 202112.8312.8312.0212.1012.10227,100
01 Nov 202112.4012.9412.0812.7512.75215,600
29 Oct 202112.1112.5611.9212.5012.50167,200
28 Oct 202111.8812.2111.8612.1412.14118,400
27 Oct 202112.0312.0511.8011.8311.8387,500
26 Oct 202111.9012.1611.5512.0312.03189,900
25 Oct 202111.6313.2511.5511.8711.871,056,800
22 Oct 202111.4211.7711.3911.5611.56117,500
21 Oct 202111.3111.6411.3011.4611.46105,300
20 Oct 202110.8711.4410.6611.3611.36119,200
19 Oct 202110.5610.9010.5010.8610.86216,600
18 Oct 202110.6110.7910.5310.5710.5789,100
15 Oct 202110.7510.8310.5610.6310.63198,100
14 Oct 202110.6010.6610.4110.5110.51140,200
13 Oct 202110.7610.7610.3310.4310.4394,000
12 Oct 202110.5010.8610.4410.6710.67101,000
11 Oct 202111.0111.0110.5410.5610.5667,600
08 Oct 202111.3411.3410.8210.9810.9879,000
07 Oct 202111.1411.4010.8411.2911.29121,100
06 Oct 202110.8111.0910.7410.9910.99119,800
05 Oct 202110.6811.0110.6410.9910.99124,600
04 Oct 202110.6710.7410.3710.6410.64199,900
01 Oct 202110.8210.8710.4710.7310.73218,500
30 Sep 202110.5610.9010.4310.7810.78266,900
29 Sep 202110.4510.6510.3810.4510.45126,700
28 Sep 202110.6610.6610.3510.4110.41131,100
27 Sep 202111.0011.0610.6810.7610.76194,500
24 Sep 202110.7511.1910.7210.9710.97302,200
23 Sep 202110.3810.8810.3310.8610.86178,800
22 Sep 202110.0010.419.9810.2710.27234,800
21 Sep 20219.8010.249.759.939.93500,200
20 Sep 20219.729.859.279.719.71368,100
17 Sep 202110.0210.059.7410.0010.001,049,400
16 Sep 20219.8210.049.759.999.99290,800
15 Sep 20219.9910.039.779.819.81212,400
14 Sep 202110.1710.259.769.929.92667,100
13 Sep 202110.2910.3210.0910.1010.10116,200
10 Sep 202110.4010.4010.0410.2510.25153,400
09 Sep 202110.5310.6310.3210.3210.32141,300
08 Sep 202110.7510.8810.4810.5510.55275,000
07 Sep 202112.3412.3410.6310.8510.85338,200
03 Sep 202110.8011.5510.5610.7710.77554,200
02 Sep 202110.2210.3210.0310.2110.21322,700
01 Sep 202110.3310.3310.1010.1510.15141,300
31 Aug 202110.0410.3510.0310.2410.24285,800
30 Aug 202110.2110.329.9610.0910.09205,000
27 Aug 20219.7410.309.7410.1010.10220,600
26 Aug 20219.899.969.699.699.6989,300
25 Aug 202110.1410.209.949.969.9678,200
24 Aug 202110.1510.2810.0410.0810.08106,500
23 Aug 202110.1210.169.9210.1410.14120,200
20 Aug 20219.5410.049.5410.0210.02202,300
19 Aug 20219.719.819.489.629.62104,300
18 Aug 20219.7010.049.709.769.76108,500
17 Aug 20219.589.849.509.839.83235,900
16 Aug 20219.879.929.729.749.74111,300
13 Aug 20219.9910.039.8710.0010.0089,800
12 Aug 202110.2310.239.949.979.97169,600
11 Aug 202110.3410.3610.0010.2110.21256,800
10 Aug 202110.6610.6610.2410.3010.30126,000
09 Aug 202110.7810.8110.6410.6510.6591,900
06 Aug 202110.5610.8410.4210.8010.80154,500
05 Aug 202110.0210.469.9810.4410.44130,600
04 Aug 20219.8710.099.879.959.9590,100
03 Aug 202110.0910.149.7710.0110.0182,800
02 Aug 202110.3510.4910.0510.0910.09151,600
30 Jul 202110.2510.7010.2510.3410.34176,400
29 Jul 202110.3410.5710.2110.5010.50163,100
28 Jul 202110.0010.349.9010.2510.2595,600
27 Jul 202110.0710.169.779.969.96262,500
26 Jul 202110.2210.2910.0210.1510.1575,600
23 Jul 202110.3110.3510.0310.1710.17121,300
22 Jul 202110.3110.3110.1010.1910.1978,800
21 Jul 202110.1910.4410.0510.3310.33131,200
20 Jul 20219.6210.269.5510.1110.11262,600
19 Jul 20219.709.979.469.539.53256,400
16 Jul 202110.2310.289.929.989.98151,600
15 Jul 202110.2610.459.9610.1310.13192,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...