FinData: Historical Data for NASDAQ, CLPS

Thursday, 09 May 2024

CLPS

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.150	1.220	1.150	1.200	14,600
13/10/22	1.200	1.227	1.150	1.160	100,200
12/10/22	1.204	1.250	1.202	1.220	21,000
11/10/22	1.280	1.340	1.200	1.200	102,700
10/10/22	1.300	1.300	1.290	1.290	15,000
07/10/22	1.340	1.350	1.310	1.320	30,900
06/10/22	1.350	1.350	1.344	1.350	3,800
05/10/22	1.350	1.350	1.340	1.350	17,900
04/10/22	1.340	1.380	1.340	1.345	34,900
03/10/22	1.320	1.350	1.320	1.340	7,200
30/09/22	1.315	1.350	1.310	1.320	12,200
29/09/22	1.350	1.352	1.300	1.335	22,800
28/09/22	1.400	1.406	1.280	1.406	188,400
26/09/22	1.490	1.490	1.450	1.450	5,000
23/09/22	1.500	1.509	1.450	1.465	28,300
22/09/22	1.510	1.560	1.485	1.560	12,200
21/09/22	1.560	1.560	1.500	1.500	81,700
20/09/22	1.580	1.580	1.530	1.531	15,700
19/09/22	1.560	1.590	1.550	1.570	35,400
16/09/22	1.580	1.640	1.580	1.597	6,300
15/09/22	1.630	1.700	1.590	1.590	8,100
14/09/22	1.600	1.630	1.580	1.610	17,100
13/09/22	1.570	1.630	1.530	1.580	10,900
12/09/22	1.600	1.600	1.590	1.600	5,100
09/09/22	1.570	1.620	1.565	1.610	16,000
08/09/22	1.560	1.580	1.551	1.580	4,800
07/09/22	1.590	1.610	1.560	1.580	8,400
06/09/22	1.550	1.610	1.550	1.590	10,200
02/09/22	1.550	1.570	1.550	1.570	3,300
01/09/22	1.600	1.610	1.550	1.550	29,200
31/08/22	1.590	1.630	1.534	1.611	20,200
30/08/22	1.550	1.620	1.550	1.600	7,300
29/08/22	1.600	1.680	1.500	1.620	25,800
26/08/22	1.640	1.650	1.580	1.640	17,800
25/08/22	1.550	1.600	1.550	1.600	11,800
24/08/22	1.600	1.610	1.500	1.550	83,700
23/08/22	1.660	1.660	1.610	1.628	5,200
22/08/22	1.610	1.655	1.580	1.629	20,000
19/08/22	1.670	1.680	1.610	1.648	32,200
18/08/22	1.780	1.780	1.660	1.720	37,800
17/08/22	1.810	1.810	1.700	1.755	27,800
16/08/22	1.700	1.810	1.700	1.770	33,600
15/08/22	1.700	1.780	1.680	1.740	27,800

Global Indices

No news available...

Currencies