CLPS

CLPS Incorporation Historical Data

CLPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 3.81 0.10 2.7% 3.79 3.88 3.7301 52,119
Jul 30 2021 3.71 -0.14 -3.64% 3.81 3.89 3.6798 77,244
Jul 29 2021 3.85 0.06 1.58% 3.79 3.9783 3.75 130,564
Jul 28 2021 3.79 0.14 3.84% 3.66 3.87 3.66 67,916
Jul 27 2021 3.65 -0.31 -7.83% 3.88 3.8875 3.56 171,794
Jul 26 2021 3.96 0.09 2.33% 3.84 4.06 3.82 244,802
Jul 23 2021 3.87 -0.14 -3.49% 4.03 4.03 3.82 96,660
Jul 22 2021 4.01 -0.09 -2.2% 4.08 4.119 3.96 56,996
Jul 21 2021 4.10 -0.11 -2.61% 4.18 4.28 4.0101 282,312
Jul 20 2021 4.21 0.26 6.58% 3.94 4.22 3.85 142,735
Jul 19 2021 3.95 0.00 0.0% 3.85 3.95 3.81 89,773
Jul 16 2021 3.95 -0.08 -1.99% 4.11 4.1252 3.92 215,076
Jul 15 2021 4.03 -0.07 -1.71% 4.08 4.09 3.95 138,715
Jul 14 2021 4.10 0.04 0.99% 4.12 4.16 4.02 81,025
Jul 13 2021 4.06 -0.10 -2.4% 4.17 4.19 4.00 139,321
Jul 12 2021 4.16 -0.01 -0.24% 4.12 4.4799 4.071 418,770
Jul 09 2021 4.17 0.21 5.3% 4.00 4.30 4.00 328,492
Jul 08 2021 3.96 0.00 0.0% 3.91 3.96 3.80 90,045
Jul 07 2021 3.96 -0.18 -4.35% 4.12 4.15 3.95 127,641
Jul 06 2021 4.14 -0.02 -0.48% 4.12 4.20 4.094 60,185
Jul 05 2021 4.16 0.00 +0.00% 4.24 4.28 4.12 0
Jul 02 2021 4.16 -0.10 -2.35% 4.24 4.28 4.12 70,862
Jul 01 2021 4.26 -0.04 -0.93% 4.35 4.379 4.16 97,793
Jun 30 2021 4.30 -0.11 -2.49% 4.47 4.48 4.26 183,348
Jun 29 2021 4.41 0.24 5.76% 4.15 4.57 4.11 446,604
Jun 28 2021 4.17 -0.04 -0.95% 4.17 4.26 4.11 63,028
Jun 25 2021 4.21 -0.05 -1.17% 4.28 4.29 4.12 144,939
Jun 24 2021 4.26 0.04 0.95% 4.22 4.28 4.122 123,781
Jun 23 2021 4.22 0.20 4.98% 4.03 4.25 3.99 191,913
Jun 22 2021 4.02 0.04 1.01% 3.95 4.10 3.95 84,349
Jun 21 2021 3.98 -0.10 -2.45% 4.06 4.085 3.92 177,568
Jun 18 2021 4.08 -0.15 -3.55% 4.17 4.20 4.01 74,427
Jun 17 2021 4.23 0.09 2.17% 4.11 4.24 4.04 101,761
Jun 16 2021 4.14 -0.12 -2.82% 4.265 4.30 4.05 161,704
Jun 15 2021 4.26 -0.19 -4.27% 4.46 4.55 4.24 169,291
Jun 14 2021 4.45 0.09 2.06% 4.35 4.58 4.30 172,436
Jun 11 2021 4.36 -0.08 -1.8% 4.42 4.475 4.32 70,128
Jun 10 2021 4.44 -0.06 -1.33% 4.57 4.57 4.31 81,300
Jun 09 2021 4.50 0.12 2.74% 4.35 4.58 4.305 232,492
Jun 08 2021 4.38 0.16 3.79% 4.34 4.40 4.21 220,831
Jun 07 2021 4.22 -0.02 -0.47% 4.21 4.29 4.11 105,647
Jun 04 2021 4.24 -0.01 -0.24% 4.24 4.25 4.13 134,973
Jun 03 2021 4.25 -0.08 -1.85% 4.37 4.37 4.09 233,671
Jun 02 2021 4.33 -0.01 -0.23% 4.39 4.50 4.25 313,429
Jun 01 2021 4.34 0.16 3.83% 4.25 4.37 4.14 227,772
May 31 2021 4.18 0.00 +0.00% 4.16 4.24 4.10 0
May 28 2021 4.18 0.04 0.97% 4.16 4.24 4.10 184,242
May 27 2021 4.14 -0.01 -0.24% 4.14 4.20 4.08 167,957
May 26 2021 4.15 0.17 4.27% 3.98 4.18 3.95 301,694
May 25 2021 3.98 -0.15 -3.63% 4.21 4.23 3.91 621,848
May 24 2021 4.13 0.03 0.73% 4.58 5.25 4.05 14,243,253
May 21 2021 4.10 -0.02 -0.49% 4.12 4.145 3.97 111,899
May 20 2021 4.12 0.15 3.78% 3.97 4.1276 3.90 102,021
May 19 2021 3.97 -0.01 -0.25% 3.89 3.97 3.77 47,649
May 18 2021 3.98 0.02 0.51% 3.91 4.0623 3.91 81,734
May 17 2021 3.96 0.13 3.39% 3.85 3.97 3.80 87,052
May 14 2021 3.83 0.14 3.79% 3.75 3.86 3.75 83,494
May 13 2021 3.69 -0.05 -1.34% 3.74 3.8912 3.60 95,606
May 12 2021 3.74 -0.16 -4.1% 3.82 3.9781 3.66 109,520
May 11 2021 3.90 0.07 1.83% 3.69 3.9628 3.66 122,768
May 10 2021 3.83 -0.03 -0.78% 3.87 3.89 3.71 90,003
May 07 2021 3.86 0.13 3.49% 3.71 4.015 3.71 150,382
May 06 2021 3.73 -0.19 -4.85% 3.89 3.95 3.65 248,851
May 05 2021 3.92 -0.05 -1.26% 4.00 4.08 3.80 91,350


Your Recent History
NASDAQ
CLPS
CLPS Incor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.