Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clps Incorp (NQ: CLPS )

0.9400 -0.0450 (-4.57%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.023 1.125 0.9864 1.051 69,723 +0.05(+4.59%)
Apr 27, 2023 0.9956 1.005 0.9785 1.005 1,119 +0.03(+2.83%)
Apr 26, 2023 1.014 1.014 0.9772 0.9772 6,906 -0.03(-2.75%)
Apr 25, 2023 1.014 1.051 0.9772 1.005 30,291 -0.01(-0.91%)
Apr 24, 2023 1.023 1.032 1.014 1.014 3,568 -0.03(-2.66%)
Apr 21, 2023 1.083 1.083 1.014 1.042 5,621 -0.02(-1.74%)
Apr 20, 2023 1.088 1.092 1.051 1.060 3,204 -0.04(-3.30%)
Apr 19, 2023 1.097 1.106 1.069 1.096 15,087 -0.01(-0.89%)
Apr 18, 2023 1.069 1.125 1.069 1.106 40,602 +0.03(+2.56%)
Apr 17, 2023 1.032 1.079 1.028 1.079 46,834 +0.06(+5.41%)
Apr 14, 2023 1.014 1.032 1.014 1.023 9,456 +0.01(+0.91%)
Apr 13, 2023 1.014 1.023 1.014 1.014 9,342 -0.00(-0.06%)
Apr 12, 2023 1.060 1.060 1.014 1.015 20,525 -0.02(-1.72%)
Apr 11, 2023 1.060 1.069 1.023 1.032 6,106 +0.02(+1.82%)
Apr 10, 2023 1.014 1.042 1.014 1.014 7,044 -0.03(-2.66%)
Apr 06, 2023 1.042 1.060 1.023 1.042 1,516 +0.03(+2.73%)
Apr 05, 2023 1.032 1.066 1.014 1.014 19,049 -0.01(-0.90%)
Apr 04, 2023 1.076 1.076 1.014 1.023 19,062 +0.00(+0.00%)
Apr 03, 2023 1.023 1.060 1.014 1.023 7,661 -0.01(-0.89%)
Mar 31, 2023 1.087 1.087 1.023 1.032 7,191 +0.00(+0.45%)
Mar 30, 2023 1.051 1.060 1.007 1.028 22,606 -0.03(-3.04%)
Mar 29, 2023 1.032 1.079 1.032 1.060 13,664 +0.05(+4.55%)
Mar 28, 2023 1.032 1.032 1.005 1.014 1,207 +0.00(+0.00%)
Mar 27, 2023 1.014 1.014 1.014 1.014 772 +0.00(+0.00%)
Mar 24, 2023 1.014 1.051 1.014 1.014 3,451 +0.01(+0.92%)
Mar 23, 2023 1.042 1.079 1.005 1.005 25,167 -0.02(-1.80%)
Mar 22, 2023 1.032 1.048 1.023 1.023 12,916 -0.02(-1.77%)
Mar 21, 2023 1.032 1.042 1.023 1.042 9,302 +0.01(+0.89%)
Mar 20, 2023 1.032 1.060 1.023 1.032 7,471 -0.03(-2.61%)
Mar 17, 2023 1.115 1.115 1.040 1.060 1,866 -0.02(-1.71%)
Mar 16, 2023 1.051 1.110 1.051 1.079 2,730 +0.05(+4.46%)
Mar 15, 2023 1.069 1.069 1.014 1.032 42,748 -0.03(-2.61%)
Mar 14, 2023 1.088 1.088 1.046 1.060 21,236 +0.00(+0.00%)
Mar 13, 2023 1.025 1.152 1.023 1.060 20,465 -0.01(-0.86%)
Mar 10, 2023 1.069 1.104 1.042 1.069 27,360 -0.01(-0.85%)
Mar 09, 2023 1.162 1.171 1.060 1.079 41,304 -0.13(-10.69%)
Mar 08, 2023 1.235 1.235 1.165 1.208 9,930 -0.04(-2.96%)
Mar 07, 2023 1.226 1.245 1.152 1.245 16,463 +0.02(+1.40%)
Mar 06, 2023 1.226 1.310 1.217 1.227 25,665 -0.03(-2.11%)
Mar 03, 2023 1.254 1.300 1.226 1.254 43,157 -0.02(-1.22%)
Mar 02, 2023 1.254 1.272 1.217 1.269 24,082 -0.02(-1.66%)
Mar 01, 2023 1.217 1.318 1.217 1.291 8,392 +0.05(+3.70%)
Feb 28, 2023 1.263 1.327 1.208 1.245 29,230 +0.00(+0.00%)
Feb 27, 2023 1.281 1.281 1.208 1.245 6,293 -0.04(-2.88%)
Feb 24, 2023 1.337 1.337 1.198 1.281 41,735 +0.00(+0.36%)
Feb 23, 2023 1.327 1.327 1.254 1.277 18,727 -0.06(-4.77%)
Feb 22, 2023 1.374 1.374 1.328 1.341 7,941 -0.01(-0.38%)
Feb 21, 2023 1.374 1.374 1.318 1.346 8,120 -0.04(-2.63%)
Feb 17, 2023 1.374 1.387 1.346 1.382 9,367 -0.00(-0.34%)
Feb 16, 2023 1.394 1.410 1.383 1.387 3,493 -0.00(-0.36%)
Feb 15, 2023 1.374 1.392 1.346 1.392 17,929 +0.02(+1.34%)
Feb 14, 2023 1.410 1.410 1.364 1.374 10,058 -0.04(-2.61%)
Feb 13, 2023 1.364 1.410 1.337 1.410 12,214 +0.05(+3.38%)
Feb 10, 2023 1.335 1.420 1.327 1.364 29,136 +0.01(+0.68%)
Feb 09, 2023 1.429 1.429 1.355 1.355 3,464 -0.04(-2.65%)
Feb 08, 2023 1.410 1.429 1.327 1.392 7,687 -0.01(-0.65%)
Feb 07, 2023 1.383 1.429 1.378 1.401 17,005 +0.06(+4.10%)
Feb 06, 2023 1.355 1.420 1.346 1.346 20,394 -0.02(-1.35%)
Feb 03, 2023 1.374 1.401 1.346 1.364 21,947 -0.04(-2.63%)
Feb 02, 2023 1.374 1.401 1.355 1.401 23,838 +0.04(+2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.