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

Capitol Investment Corp IV (NY: CIC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 10.20 10.27 10.20 10.24 536,000 +0.02(+0.20%)
May 30, 2019 10.22 10.25 10.22 10.22 203,858 +0.02(+0.20%)
May 29, 2019 10.24 10.26 10.20 10.20 16,001 -0.04(-0.39%)
May 28, 2019 10.26 10.27 10.24 10.24 119,805 -0.03(-0.29%)
May 24, 2019 10.22 10.28 10.22 10.27 10,000 +0.00(+0.00%)
May 23, 2019 10.26 10.28 10.25 10.27 5,723 +0.00(+0.00%)
May 22, 2019 10.25 10.29 10.25 10.27 24,888 -0.01(-0.10%)
May 21, 2019 10.31 10.31 10.26 10.28 129,574 +0.00(+0.00%)
May 20, 2019 10.30 10.30 10.28 10.28 44,289 -0.02(-0.19%)
May 17, 2019 10.28 10.30 10.24 10.30 90,300 +0.03(+0.29%)
May 16, 2019 10.22 10.30 10.22 10.27 304,182 -0.02(-0.19%)
May 15, 2019 10.31 10.33 10.25 10.29 543,874 +0.01(+0.10%)
May 14, 2019 10.31 10.31 10.25 10.28 538,452 +0.00(+0.00%)
May 13, 2019 10.18 10.28 10.13 10.28 376,288 +0.02(+0.19%)
May 10, 2019 10.29 10.29 10.25 10.26 6,000 -0.01(-0.10%)
May 09, 2019 10.22 10.29 10.22 10.27 2,709 +0.01(+0.10%)
May 08, 2019 10.21 10.32 10.21 10.26 21,233 -0.01(-0.10%)
May 07, 2019 10.26 10.32 10.26 10.27 5,590 -0.03(-0.29%)
May 06, 2019 10.20 10.33 10.20 10.30 116,588 +0.02(+0.19%)
May 03, 2019 10.33 10.33 10.28 10.28 12,700 -0.05(-0.48%)
May 02, 2019 10.34 10.34 10.30 10.33 145,180 +0.01(+0.10%)
May 01, 2019 10.33 10.33 10.30 10.32 64,204 +0.01(+0.10%)
Apr 30, 2019 10.28 10.35 10.28 10.31 2,116,858 -0.01(-0.10%)
Apr 29, 2019 10.27 10.32 10.24 10.32 2,012,964 +0.02(+0.19%)
Apr 26, 2019 10.28 10.36 10.28 10.30 1,489,200 +0.04(+0.39%)
Apr 25, 2019 10.32 10.37 10.26 10.26 51,733 -0.11(-1.06%)
Apr 24, 2019 10.39 10.40 10.35 10.37 114,169 -0.01(-0.10%)
Apr 23, 2019 10.38 10.40 10.38 10.38 22,721 +0.00(+0.00%)
Apr 22, 2019 10.40 10.40 10.35 10.38 106,736 +0.02(+0.19%)
Apr 18, 2019 10.40 10.40 10.36 10.36 65,200 -0.04(-0.38%)
Apr 17, 2019 10.40 10.40 10.35 10.40 1,026,638 +0.03(+0.29%)
Apr 16, 2019 10.39 10.44 10.36 10.37 1,106,693 -0.03(-0.29%)
Apr 15, 2019 10.40 10.45 10.34 10.40 1,585,666 -0.02(-0.19%)
Apr 12, 2019 10.30 10.43 10.29 10.42 1,530,400 +0.13(+1.26%)
Apr 11, 2019 10.29 10.32 10.24 10.29 1,941,414 +0.00(+0.00%)
Apr 10, 2019 10.27 10.35 10.27 10.29 870,649 +0.02(+0.19%)
Apr 09, 2019 10.29 10.29 10.26 10.27 139,271 -0.01(-0.10%)
Apr 08, 2019 10.28 10.30 10.27 10.28 2,929,538 +0.10(+0.98%)
Apr 05, 2019 10.19 10.20 10.16 10.18 60,400 +0.02(+0.20%)
Apr 04, 2019 10.15 10.23 10.15 10.16 800,436 +0.02(+0.20%)
Apr 03, 2019 10.20 10.20 10.14 10.14 152,474 -0.06(-0.59%)
Apr 02, 2019 10.20 10.20 10.16 10.20 52,071 +0.00(+0.00%)
Apr 01, 2019 10.20 10.20 10.15 10.20 77,298 +0.02(+0.20%)
Mar 29, 2019 10.19 10.19 10.16 10.18 38,400 +0.01(+0.10%)
Mar 28, 2019 10.17 10.20 10.17 10.17 7,815 +0.02(+0.20%)
Mar 27, 2019 10.15 10.15 10.15 10.15 487,274 +0.01(+0.10%)
Mar 26, 2019 10.14 10.14 10.14 10.14 1,048 -0.01(-0.10%)
Mar 25, 2019 10.15 10.16 10.15 10.15 343,861 +0.00(+0.00%)
Mar 22, 2019 10.14 10.15 10.13 10.15 1,354,200 +0.02(+0.20%)
Mar 21, 2019 10.14 10.14 10.13 10.13 23,067 -0.01(-0.10%)
Mar 20, 2019 10.13 10.14 10.13 10.14 16,199 +0.02(+0.20%)
Mar 19, 2019 10.14 10.14 10.12 10.12 4,291 -0.03(-0.30%)
Mar 18, 2019 10.15 10.15 10.12 10.15 55,071 +0.00(+0.00%)
Mar 15, 2019 10.15 10.15 10.15 10.15 100 +0.02(+0.20%)
Mar 14, 2019 10.12 10.14 10.12 10.13 672,471 -0.01(-0.10%)
Mar 13, 2019 10.13 10.14 10.12 10.14 6,133 +0.01(+0.10%)
Mar 12, 2019 10.15 10.15 10.12 10.13 227,058 -0.03(-0.30%)
Mar 11, 2019 10.13 10.20 10.13 10.16 128,216 -0.01(-0.10%)
Mar 08, 2019 10.17 10.17 10.17 10.17 700 +0.00(+0.00%)
Mar 07, 2019 10.17 10.17 10.17 10.17 851 +0.01(+0.07%)
Mar 06, 2019 10.17 10.17 10.15 10.16 2,229 -0.01(-0.07%)
Mar 05, 2019 10.20 10.20 10.15 10.17 2,010 -0.03(-0.29%)
Mar 04, 2019 10.12 10.20 10.11 10.20 7,137 +0.10(+0.99%)
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.