Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clps Incorp (NQ: CLPS )

1.371 -0.085 (-5.81%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 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 (%)
Mar 29, 2019 8.774 9.259 8.709 9.074 19,392 +0.27(+3.11%)
Mar 28, 2019 8.622 8.913 8.446 8.800 15,551 -0.21(-2.35%)
Mar 27, 2019 8.659 9.338 8.597 9.012 15,321 -0.31(-3.31%)
Mar 26, 2019 8.862 9.435 8.787 9.321 10,627 +0.50(+5.70%)
Mar 25, 2019 8.783 9.276 8.421 8.818 28,559 -0.12(-1.38%)
Mar 22, 2019 8.818 9.503 8.809 8.941 13,268 -0.41(-4.34%)
Mar 21, 2019 8.739 9.347 8.694 9.347 18,434 +0.37(+4.13%)
Mar 20, 2019 8.985 9.647 8.837 8.977 26,922 -0.19(-2.12%)
Mar 19, 2019 9.788 9.788 8.809 9.171 40,803 +0.10(+1.07%)
Mar 18, 2019 8.713 9.470 8.712 9.074 55,275 +0.21(+2.39%)
Mar 15, 2019 8.667 8.888 8.587 8.862 13,722 +0.07(+0.85%)
Mar 14, 2019 8.545 8.831 8.526 8.787 36,556 -0.07(-0.75%)
Mar 13, 2019 8.624 8.977 8.624 8.853 13,748 +0.01(+0.10%)
Mar 12, 2019 9.076 9.228 8.552 8.844 21,664 +0.02(+0.20%)
Mar 11, 2019 8.897 10.56 8.814 8.827 55,189 -0.12(-1.35%)
Mar 08, 2019 8.333 8.994 8.148 8.947 16,670 +0.16(+1.82%)
Mar 07, 2019 8.579 8.800 8.121 8.787 12,314 +0.02(+0.25%)
Mar 06, 2019 8.818 8.994 8.262 8.765 73,441 +0.65(+8.04%)
Mar 05, 2019 8.306 8.941 8.033 8.113 20,958 -0.30(-3.56%)
Mar 04, 2019 9.338 9.338 8.403 8.412 18,805 -0.64(-7.11%)
Mar 01, 2019 8.589 9.259 8.077 9.056 26,536 +0.23(+2.60%)
Feb 28, 2019 8.589 8.897 8.377 8.827 39,589 +0.24(+2.77%)
Feb 27, 2019 9.964 10.04 8.051 8.589 177,493 -1.98(-18.77%)
Feb 26, 2019 10.74 11.72 10.22 10.57 56,588 -0.49(-4.46%)
Feb 25, 2019 11.46 11.46 10.89 11.07 59,359 -0.29(-2.56%)
Feb 22, 2019 11.63 11.76 10.88 11.36 40,032 -0.43(-3.67%)
Feb 21, 2019 11.32 11.85 11.18 11.79 37,483 +0.35(+3.08%)
Feb 20, 2019 11.37 11.68 10.11 11.44 65,322 +0.32(+2.86%)
Feb 19, 2019 10.25 11.74 10.25 11.12 34,663 +0.46(+4.30%)
Feb 15, 2019 11.02 11.67 10.42 10.66 85,734 -0.35(-3.18%)
Feb 14, 2019 11.90 12.17 10.41 11.01 250,753 -1.40(-11.25%)
Feb 13, 2019 13.39 14.89 12.35 12.41 333,184 -1.69(-12.01%)
Feb 12, 2019 14.87 15.87 11.91 14.10 844,832 +0.23(+1.65%)
Feb 11, 2019 10.41 13.97 10.03 13.87 476,800 +4.04(+41.08%)
Feb 08, 2019 8.553 10.09 8.377 9.832 181,788 +1.29(+15.07%)
Feb 07, 2019 7.495 8.721 7.442 8.545 104,123 +1.16(+15.77%)
Feb 06, 2019 6.613 7.759 6.613 7.381 147,924 +0.79(+11.94%)
Feb 05, 2019 6.490 6.719 6.031 6.594 36,259 +0.05(+0.77%)
Feb 04, 2019 6.552 6.758 6.534 6.543 12,361 +0.15(+2.34%)
Feb 01, 2019 6.278 6.755 5.996 6.393 85,507 +0.13(+2.04%)
Jan 31, 2019 5.749 6.349 5.538 6.265 108,011 +0.54(+9.48%)
Jan 30, 2019 5.688 5.733 5.203 5.723 62,406 +0.19(+3.34%)
Jan 29, 2019 5.291 5.661 5.176 5.538 75,987 +0.40(+7.72%)
Jan 28, 2019 5.291 5.291 5.053 5.141 4,222 +0.01(+0.17%)
Jan 25, 2019 5.114 5.546 4.885 5.132 64,527 +0.04(+0.83%)
Jan 24, 2019 5.061 5.353 5.026 5.090 15,391 -0.16(-2.99%)
Jan 23, 2019 5.176 5.399 4.718 5.247 23,214 +0.07(+1.36%)
Jan 22, 2019 5.335 5.335 5.004 5.176 17,536 -0.16(-2.98%)
Jan 18, 2019 5.291 5.520 5.247 5.335 40,032 +0.11(+2.02%)
Jan 17, 2019 5.335 5.670 4.894 5.229 94,627 -0.21(-3.89%)
Jan 16, 2019 4.850 6.305 4.832 5.441 647,839 +0.71(+14.90%)
Jan 15, 2019 4.330 4.928 4.029 4.735 135,860 +0.35(+7.95%)
Jan 14, 2019 4.418 4.565 4.330 4.386 69,933 -0.20(-4.43%)
Jan 11, 2019 4.241 5.229 4.210 4.590 327,627 +0.16(+3.69%)
Jan 10, 2019 4.233 4.656 3.924 4.427 135,429 -0.29(-6.17%)
Jan 09, 2019 5.467 6.331 4.100 4.718 974,553 -0.88(-15.75%)
Jan 08, 2019 2.910 7.345 2.689 5.599 1,008,412 +2.86(+104.48%)
Jan 07, 2019 2.257 2.935 2.010 2.738 130,061 +0.53(+23.73%)
Jan 04, 2019 2.160 2.513 1.940 2.213 81,651 +0.25(+12.65%)
Jan 03, 2019 1.931 2.039 1.922 1.965 29,138 -0.03(-1.41%)
Jan 02, 2019 2.107 2.107 1.993 1.993 37,686 -0.14(-6.61%)
Dec 31, 2018 2.293 2.293 1.896 2.134 259,697 +0.15(+7.56%)
Dec 28, 2018 2.998 2.998 1.869 1.984 475,167 -0.94(-32.23%)
Dec 27, 2018 3.254 3.316 2.910 2.928 19,467 -0.14(-4.60%)
Dec 26, 2018 3.316 3.316 3.016 3.069 34,361 -0.07(-2.25%)
Dec 24, 2018 3.765 3.765 3.139 3.139 10,206 -0.39(-11.00%)
Dec 21, 2018 4.480 4.480 3.527 3.527 6,690 -0.55(-13.42%)
Dec 20, 2018 4.105 4.176 3.946 4.074 18,855 +0.00(+0.00%)
Dec 19, 2018 4.021 4.709 4.021 4.074 3,297 -0.20(-4.74%)
Dec 18, 2018 4.735 4.735 3.792 4.277 15,170 -0.44(-9.27%)
Dec 17, 2018 4.585 4.714 4.553 4.714 977 +0.01(+0.29%)
Dec 14, 2018 4.779 4.832 4.356 4.700 14,515 -0.02(-0.37%)
Dec 13, 2018 4.726 4.982 4.718 4.718 1,267 -0.01(-0.19%)
Dec 12, 2018 5.044 5.044 4.718 4.726 16,968 -0.32(-6.29%)
Dec 11, 2018 5.150 5.167 4.991 5.044 6,172 -0.03(-0.52%)
Dec 10, 2018 5.255 5.291 4.938 5.070 4,271 -0.21(-4.01%)
Dec 07, 2018 5.458 5.458 5.044 5.282 4,422 -0.19(-3.54%)
Dec 06, 2018 5.044 5.643 5.017 5.476 49,246 +0.27(+5.25%)
Dec 04, 2018 4.947 5.203 4.947 5.203 2,948 +0.13(+2.61%)
Dec 03, 2018 5.326 6.031 4.938 5.070 5,746 +0.20(+4.17%)
Nov 30, 2018 5.167 5.220 4.867 4.867 7,031 -0.33(-6.36%)
Nov 29, 2018 5.097 5.198 4.973 5.198 3,253 -0.03(-0.59%)
Nov 28, 2018 5.070 5.291 5.070 5.229 23,267 -0.05(-1.00%)
Nov 27, 2018 5.112 5.291 4.883 5.282 56,353 +0.17(+3.28%)
Nov 26, 2018 5.114 5.114 5.114 5.114 1,504 -0.11(-2.03%)
Nov 23, 2018 5.220 5.220 5.070 5.220 907 +0.05(+1.04%)
Nov 21, 2018 5.167 5.167 5.167 0 +0.05(+1.02%)
Nov 20, 2018 5.061 5.238 4.753 5.114 9,225 -0.08(-1.57%)
Nov 19, 2018 5.203 5.273 5.066 5.196 14,603 +0.18(+3.56%)
Nov 16, 2018 5.167 5.229 4.568 5.017 34,021 -0.19(-3.56%)
Nov 15, 2018 5.060 5.278 5.060 5.203 4,329 +0.08(+1.55%)
Nov 14, 2018 5.017 5.291 5.017 5.123 14,891 +0.04(+0.87%)
Nov 13, 2018 5.150 5.264 4.936 5.079 7,011 -0.18(-3.36%)
Nov 12, 2018 5.017 5.291 5.017 5.255 6,042 +0.23(+4.56%)
Nov 09, 2018 5.114 5.158 5.017 5.026 28,578 -0.15(-2.90%)
Nov 08, 2018 5.203 5.493 5.123 5.176 12,124 -0.04(-0.68%)
Nov 07, 2018 5.855 5.855 5.079 5.211 52,297 -0.57(-9.91%)
Nov 06, 2018 5.908 6.074 5.785 5.785 47,419 -0.19(-3.24%)
Nov 05, 2018 5.820 5.986 5.661 5.979 15,197 +0.33(+5.77%)
Nov 02, 2018 5.917 6.155 5.652 5.652 24,949 -0.28(-4.75%)
Nov 01, 2018 6.120 6.349 5.890 5.934 26,937 -0.12(-1.93%)
Oct 31, 2018 6.128 6.212 5.908 6.051 37,700 +0.01(+0.18%)
Oct 30, 2018 5.811 6.093 5.811 6.040 7,672 +0.19(+3.32%)
Oct 29, 2018 5.705 6.155 5.388 5.846 68,937 +0.24(+4.25%)
Oct 26, 2018 5.335 6.380 5.335 5.608 40,939 +0.18(+3.25%)
Oct 25, 2018 5.961 6.481 4.771 5.432 19,793 -0.52(-8.74%)
Oct 24, 2018 6.993 7.054 5.908 5.952 23,906 -1.00(-14.44%)
Oct 23, 2018 6.984 6.984 6.428 6.957 16,856 -0.13(-1.87%)
Oct 22, 2018 7.107 7.486 7.054 7.090 16,963 -0.02(-0.25%)
Oct 19, 2018 7.240 7.416 7.107 7.107 27,897 -0.34(-4.61%)
Oct 18, 2018 7.469 7.681 7.148 7.451 16,821 -0.04(-0.60%)
Oct 17, 2018 7.575 7.822 7.495 7.495 31,781 -0.14(-1.85%)
Oct 16, 2018 7.416 8.015 7.416 7.636 29,157 +0.13(+1.76%)
Oct 15, 2018 7.610 7.988 7.328 7.504 15,934 -0.24(-3.08%)
Oct 12, 2018 7.610 8.113 7.566 7.742 63,053 +0.30(+4.03%)
Oct 11, 2018 7.486 7.885 7.381 7.442 56,403 -0.04(-0.59%)
Oct 10, 2018 7.936 7.998 7.292 7.486 79,811 -0.27(-3.52%)
Oct 09, 2018 7.628 8.201 7.495 7.760 129,858 +0.05(+0.69%)
Oct 08, 2018 8.201 8.201 7.407 7.707 137,011 -0.45(-5.51%)
Oct 05, 2018 8.403 9.700 7.989 8.157 112,611 -0.19(-2.32%)
Oct 04, 2018 8.377 9.082 7.936 8.351 154,804 -0.03(-0.32%)
Oct 03, 2018 8.289 8.730 7.680 8.377 66,556 +0.09(+1.06%)
Oct 02, 2018 8.783 8.783 7.672 8.289 179,252 -0.49(-5.62%)
Oct 01, 2018 9.515 9.567 7.892 8.783 272,364 -0.78(-8.20%)
Sep 28, 2018 10.76 10.85 9.259 9.567 168,066 -1.29(-11.86%)
Sep 27, 2018 11.15 11.46 10.85 10.85 85,684 -0.30(-2.68%)
Sep 26, 2018 11.03 11.88 10.41 11.15 191,010 -0.26(-2.25%)
Sep 25, 2018 11.49 11.90 10.85 11.41 105,212 -0.17(-1.45%)
Sep 24, 2018 11.46 11.84 11.44 11.58 61,539 -0.09(-0.76%)
Sep 21, 2018 12.02 12.16 11.55 11.67 34,702 +0.04(+0.38%)
Sep 20, 2018 12.63 12.70 11.60 11.62 21,279 -0.46(-3.80%)
Sep 19, 2018 11.60 12.20 11.49 12.08 52,666 +0.44(+3.79%)
Sep 18, 2018 11.99 12.29 11.64 11.64 43,995 -0.43(-3.58%)
Sep 17, 2018 12.19 12.70 11.71 12.07 49,571 +0.21(+1.78%)
Sep 14, 2018 11.86 12.11 11.46 11.86 31,980 +0.08(+0.67%)
Sep 13, 2018 12.06 12.06 11.25 11.78 48,514 -0.21(-1.76%)
Sep 12, 2018 12.18 12.18 11.35 11.99 63,999 +0.18(+1.49%)
Sep 11, 2018 12.36 12.55 11.77 11.82 91,414 -0.55(-4.42%)
Sep 10, 2018 12.43 12.90 12.21 12.36 75,265 +0.01(+0.07%)
Sep 07, 2018 12.37 12.89 12.21 12.35 109,662 -0.17(-1.34%)
Sep 06, 2018 12.63 13.02 12.17 12.52 110,258 -0.31(-2.41%)
Sep 05, 2018 12.77 13.26 12.19 12.83 133,586 +0.16(+1.25%)
Sep 04, 2018 12.10 12.77 11.03 12.67 311,926 +0.47(+3.83%)
Aug 31, 2018 12.20 12.20 12.20 0 -0.18(-1.42%)
Aug 30, 2018 12.53 12.53 12.14 12.38 45,330 +0.04(+0.29%)
Aug 29, 2018 12.43 12.53 12.14 12.35 65,431 +0.08(+0.65%)
Aug 28, 2018 12.27 12.43 12.12 12.27 65,010 -0.13(-1.07%)
Aug 27, 2018 12.12 12.59 12.12 12.40 31,635 +0.21(+1.74%)
Aug 24, 2018 12.29 12.51 11.97 12.19 102,631 -0.02(-0.14%)
Aug 23, 2018 12.22 12.61 11.90 12.20 218,891 -0.08(-0.65%)
Aug 22, 2018 11.82 12.51 11.49 12.28 165,628 +0.44(+3.68%)
Aug 21, 2018 12.18 12.68 11.46 11.85 155,841 -0.19(-1.58%)
Aug 20, 2018 11.29 12.34 10.90 12.04 127,688 +0.74(+6.56%)
Aug 17, 2018 11.61 12.02 11.02 11.30 143,797 -0.53(-4.47%)
Aug 16, 2018 11.91 12.06 11.36 11.82 71,211 +0.19(+1.59%)
Aug 15, 2018 11.90 12.45 11.11 11.64 190,157 -0.63(-5.17%)
Aug 14, 2018 12.44 12.92 12.21 12.27 127,580 -0.25(-2.01%)
Aug 13, 2018 12.35 12.90 11.53 12.53 53,874 +0.03(+0.25%)
Aug 10, 2018 12.39 12.95 12.23 12.49 29,938 +0.11(+0.85%)
Aug 09, 2018 12.35 12.59 12.12 12.39 56,853 -0.04(-0.28%)
Aug 08, 2018 12.41 12.94 11.49 12.42 105,032 -0.10(-0.77%)
Aug 07, 2018 11.03 12.72 11.02 12.52 239,535 +1.27(+11.29%)
Aug 06, 2018 10.83 11.57 10.81 11.25 122,568 +0.33(+2.99%)
Aug 03, 2018 12.49 12.61 10.76 10.93 215,243 -1.49(-12.00%)
Aug 02, 2018 13.26 13.35 12.17 12.42 215,590 -0.85(-6.38%)
Aug 01, 2018 13.61 13.76 13.24 13.26 94,473 -0.34(-2.53%)
Jul 31, 2018 13.32 13.79 13.23 13.61 136,086 +0.20(+1.51%)
Jul 30, 2018 13.37 13.87 13.20 13.40 107,369 +0.22(+1.67%)
Jul 27, 2018 13.25 13.93 12.84 13.18 174,190 -0.08(-0.60%)
Jul 26, 2018 13.04 13.60 12.43 13.26 247,024 +0.11(+0.80%)
Jul 25, 2018 12.34 14.09 12.24 13.16 470,719 +0.60(+4.81%)
Jul 24, 2018 13.01 13.01 12.21 12.55 131,528 -0.23(-1.83%)
Jul 23, 2018 12.58 12.96 11.66 12.79 255,402 +0.16(+1.26%)
Jul 20, 2018 12.85 13.38 12.51 12.63 166,584 -0.27(-2.12%)
Jul 19, 2018 12.48 13.54 12.48 12.90 290,200 +0.37(+2.96%)
Jul 18, 2018 12.70 13.60 12.27 12.53 740,564 -0.25(-1.93%)
Jul 17, 2018 12.17 13.05 12.03 12.78 333,575 +0.65(+5.38%)
Jul 16, 2018 12.29 13.15 11.99 12.12 483,074 -0.48(-3.78%)
Jul 13, 2018 10.76 13.23 10.41 12.60 1,011,459 +1.83(+16.94%)
Jul 12, 2018 11.03 11.45 10.63 10.78 124,876 -0.26(-2.32%)
Jul 11, 2018 11.58 11.90 11.03 11.03 197,261 -0.65(-5.55%)
Jul 10, 2018 10.01 11.97 9.744 11.68 510,928 +1.94(+19.86%)
Jul 09, 2018 9.700 10.10 8.933 9.744 308,752 +0.17(+1.75%)
Jul 06, 2018 9.700 9.892 9.418 9.576 126,738 -0.14(-1.45%)
Jul 05, 2018 11.19 11.55 9.700 9.717 407,982 -1.46(-13.09%)
Jul 03, 2018 11.18 11.18 11.18 0 -0.30(-2.61%)
Jul 02, 2018 11.31 11.90 10.85 11.48 194,453 +0.06(+0.54%)
Jun 29, 2018 11.78 12.22 10.78 11.42 241,170 -0.42(-3.57%)
Jun 28, 2018 11.51 12.26 11.51 11.84 226,111 +0.25(+2.13%)
Jun 27, 2018 12.79 13.09 11.48 11.60 777,923 -0.33(-2.74%)
Jun 26, 2018 10.23 12.79 10.17 11.92 744,602 +1.63(+15.85%)
Jun 25, 2018 11.75 11.98 9.858 10.29 607,892 -1.46(-12.39%)
Jun 22, 2018 11.86 12.25 11.46 11.75 373,668 +0.19(+1.60%)
Jun 21, 2018 13.51 13.84 11.19 11.56 1,470,518 -3.25(-21.96%)
Jun 20, 2018 13.04 15.30 11.02 14.81 3,591,276 +5.33(+56.13%)
Jun 19, 2018 9.418 10.76 9.065 9.488 1,615,734 -0.04(-0.37%)
Jun 18, 2018 7.663 10.36 6.755 9.523 2,914,570 +1.68(+21.35%)
Jun 15, 2018 5.379 6.781 7.848 16,218,056 +2.47(+45.90%)
Jun 14, 2018 4.585 5.732 4.497 5.379 1,497,250 +0.89(+19.90%)
Jun 13, 2018 4.491 4.576 4.398 4.486 36,734 +0.04(+0.95%)
Jun 12, 2018 4.454 4.497 4.365 4.444 49,315 -0.10(-2.14%)
Jun 11, 2018 4.623 4.663 4.366 4.541 54,080 -0.04(-0.96%)
Jun 08, 2018 4.312 4.761 4.250 4.585 272,674 +0.25(+5.69%)
Jun 07, 2018 4.294 4.496 4.259 4.338 45,553 -0.16(-3.53%)
Jun 06, 2018 4.568 4.568 4.294 4.497 57,648 +0.13(+3.03%)
Jun 05, 2018 4.453 4.674 4.144 4.365 58,086 -0.13(-2.94%)
Jun 04, 2018 4.629 4.682 4.444 4.497 81,414 -0.13(-2.86%)
Jun 01, 2018 4.532 4.718 4.453 4.629 138,558 +0.10(+2.14%)
May 31, 2018 4.691 4.691 4.409 4.532 69,032 +0.12(+2.80%)
May 30, 2018 4.356 4.541 4.197 4.409 153,213 -0.04(-0.79%)
May 29, 2018 5.017 5.017 4.435 4.444 123,429 -0.32(-6.67%)
May 25, 2018 4.762 4.762 4.762 0 -0.10(-2.00%)
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.