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 (%)
Nov 30, 2018 10.00 10.00 10.00 0 +0.02(+0.20%)
Nov 29, 2018 9.980 9.980 9.980 9.980 231 +0.00(+0.00%)
Nov 19, 2018 9.980 9.980 9.980 0 -0.02(-0.20%)
Nov 16, 2018 10.00 10.00 10.00 10.00 400 +0.00(+0.00%)
Nov 13, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 08, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 07, 2018 9.980 10.00 9.980 10.00 713,364 +0.00(+0.00%)
Nov 06, 2018 9.950 10.00 9.950 10.00 500 +0.00(+0.00%)
Nov 02, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 01, 2018 9.930 10.00 9.900 10.00 14,800 +0.03(+0.32%)
Oct 31, 2018 9.970 9.970 9.955 9.968 2,912 -0.01(-0.13%)
Oct 29, 2018 9.980 9.980 9.980 0 +0.00(+0.00%)
Oct 25, 2018 9.980 9.980 9.980 0 +0.01(+0.11%)
Oct 24, 2018 9.970 9.970 9.970 9.970 200 +0.00(+0.00%)
Oct 23, 2018 9.990 9.990 9.970 9.970 733 -0.02(-0.20%)
Oct 22, 2018 10.00 10.06 9.940 9.990 11,480 +0.02(+0.20%)
Oct 19, 2018 9.940 9.970 9.940 9.970 175,200 +0.02(+0.20%)
Oct 17, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 16, 2018 9.950 9.950 9.934 9.950 195,940 +0.00(+0.00%)
Oct 15, 2018 9.900 9.950 9.900 9.950 4,707 +0.00(+0.00%)
Oct 12, 2018 9.930 9.950 9.930 9.950 9,200 +0.00(+0.00%)
Oct 11, 2018 9.950 9.950 9.950 9.950 6,001 +0.03(+0.30%)
Oct 10, 2018 9.920 9.920 9.920 9.920 25,000 +0.01(+0.10%)
Oct 09, 2018 9.910 9.910 9 +0.00(+0.00%)
Oct 05, 2018 9.910 9.910 9.910 0 -0.01(-0.10%)
Oct 04, 2018 9.920 9.920 9.920 9.920 50,000 +0.01(+0.10%)
Oct 03, 2018 9.910 9.910 1 +0.00(+0.00%)
Oct 02, 2018 9.910 9.910 9.910 9.910 5,204 +0.00(+0.00%)
Oct 01, 2018 9.910 9.910 9.910 9.910 420 +0.00(+0.00%)
Sep 27, 2018 9.910 9.910 9.910 0 +0.00(+0.00%)
Sep 26, 2018 9.910 9.910 9.910 9.910 115 +0.01(+0.10%)
Sep 25, 2018 9.900 9.901 9.900 9.900 122,900 +0.00(+0.00%)
Sep 24, 2018 9.900 9.900 9.900 9.900 25,200 +0.00(+0.00%)
Sep 21, 2018 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Sep 20, 2018 9.900 9.900 9.900 9.900 15 +0.00(+0.00%)
Sep 19, 2018 9.900 9.900 9.900 9.900 15 +0.00(+0.00%)
Sep 18, 2018 9.900 9.900 9.900 9.900 3,015 +0.02(+0.21%)
Sep 17, 2018 9.879 9.879 9.879 9.879 200 -0.00(-0.01%)
Sep 13, 2018 9.880 9.880 9.880 0 +0.00(+0.00%)
Sep 12, 2018 9.880 9.880 9.880 9.880 2,500 +0.00(+0.00%)
Sep 11, 2018 9.880 9.880 9.880 9.880 3,300 +0.00(+0.00%)
Sep 10, 2018 9.880 9.880 1 +0.00(+0.00%)
Sep 07, 2018 9.890 9.890 9.880 9.880 200 +0.01(+0.10%)
Sep 06, 2018 9.870 9.870 9.870 9.870 55 +0.00(+0.00%)
Sep 05, 2018 9.860 9.900 9.850 9.870 423,197 +0.01(+0.10%)
Aug 31, 2018 9.860 9.860 9.860 0 +0.00(+0.00%)
Aug 30, 2018 9.860 9.870 9.860 9.860 85,025 -0.01(-0.10%)
Aug 29, 2018 9.860 9.870 9.860 9.870 104,015 +0.00(+0.00%)
Aug 27, 2018 9.870 9.870 9.870 0 +0.00(+0.00%)
Aug 24, 2018 9.870 9.870 9.870 9.870 2,400 +0.02(+0.20%)
Aug 23, 2018 9.870 9.870 9.850 9.850 12,899 +0.00(+0.00%)
Aug 22, 2018 9.850 9.850 9.850 9.850 61 +0.00(+0.00%)
Aug 21, 2018 9.850 9.850 9.850 9.850 7 +0.00(+0.00%)
Aug 20, 2018 9.840 9.860 9.840 9.850 101,486 +0.01(+0.10%)
Aug 16, 2018 9.840 9.840 9.840 0 +0.00(+0.00%)
Aug 15, 2018 9.840 9.840 9.840 9.840 108 -0.03(-0.30%)
Aug 14, 2018 9.870 9.870 9.870 9.870 2 +0.00(+0.00%)
Aug 13, 2018 9.870 9.870 9.870 9.870 3 +0.00(+0.00%)
Aug 10, 2018 9.870 9.870 9.870 9.870 100 +0.00(+0.00%)
Aug 09, 2018 9.870 9.870 9.870 9.870 452 +0.00(+0.00%)
Aug 08, 2018 9.850 9.870 9.850 9.870 805 +0.00(+0.00%)
Aug 07, 2018 9.870 9.870 9.870 9.870 2 +0.00(+0.00%)
Aug 06, 2018 9.870 9.870 9.870 9.870 30,918 +0.00(+0.00%)
Aug 03, 2018 9.870 9.870 9.870 9.870 35,100 +0.00(+0.00%)
Aug 02, 2018 9.870 9.870 9.870 9.870 3,000 +0.02(+0.20%)
Aug 01, 2018 9.850 9.860 9.840 9.850 279,545 +0.00(+0.01%)
Jul 26, 2018 9.849 9.849 9.849 0 -0.00(-0.01%)
Jul 25, 2018 9.850 9.850 9.850 9.850 18,568 +0.02(+0.20%)
Jul 24, 2018 9.860 9.860 9.830 9.830 5,603 -0.02(-0.20%)
Jul 19, 2018 9.850 9.850 9.850 57 -0.05(-0.51%)
Jul 18, 2018 9.840 9.920 9.830 9.900 801,726 +0.04(+0.41%)
Jul 17, 2018 9.860 9.860 9.830 9.860 551,098 +0.00(+0.00%)
Jul 13, 2018 9.860 9.860 9.860 0 -0.01(-0.10%)
Jul 12, 2018 9.870 9.870 9.850 9.870 2,600 +0.00(+0.00%)
Jul 09, 2018 9.870 9.870 9.870 0 -0.03(-0.30%)
Jul 06, 2018 9.880 9.900 9.880 9.900 200 +0.00(+0.00%)
Jul 03, 2018 9.900 9.900 9.900 0 +0.04(+0.40%)
Jul 02, 2018 9.860 9.860 9.860 9.860 600 -0.01(-0.10%)
Jun 28, 2018 9.870 9.870 9.870 0 +0.02(+0.20%)
Jun 27, 2018 9.850 9.850 9.850 9.850 1,600 +0.00(+0.00%)
Jun 26, 2018 9.860 9.860 9.850 9.850 1,100 -0.01(-0.10%)
Jun 25, 2018 9.850 9.860 9.850 9.860 7,662 +0.01(+0.10%)
Jun 21, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
Jun 20, 2018 9.800 9.800 9.800 9.800 71,200 -0.01(-0.10%)
Jun 19, 2018 9.810 9.810 9.810 9.810 975 +0.01(+0.10%)
Jun 18, 2018 9.800 9.800 9.800 9.800 50,400 +0.01(+0.10%)
Jun 15, 2018 9.780 9.780 9.790 400 +0.01(+0.10%)
Jun 12, 2018 9.780 9.780 9.780 0 +0.02(+0.20%)
Jun 06, 2018 9.760 9.760 9.760 0 +0.00(+0.00%)
Jun 05, 2018 9.790 9.790 9.760 9.760 603 -0.04(-0.41%)
Jun 04, 2018 9.800 9.800 9.800 9.800 750 +0.00(+0.00%)
May 30, 2018 9.800 9.800 9.800 0 +0.00(+0.00%)
May 23, 2018 9.800 9.800 9.800 0 -0.02(-0.20%)
May 22, 2018 9.820 9.820 9.820 9.820 346 +0.03(+0.31%)
May 21, 2018 9.790 9.800 9.790 9.790 119,157 -0.01(-0.10%)
May 18, 2018 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
May 16, 2018 9.800 9.800 9.800 30 +0.00(+0.00%)
May 08, 2018 9.800 9.800 9.800 0 +0.00(+0.00%)
May 07, 2018 9.800 9.800 9.800 9.800 1,000 +0.01(+0.10%)
Apr 30, 2018 9.790 9.790 9.790 0 +0.00(+0.00%)
Apr 27, 2018 9.790 9.790 9.790 9.790 775 +0.03(+0.31%)
Apr 26, 2018 9.760 9.760 9.760 9.760 400 -0.04(-0.41%)
Apr 25, 2018 9.800 9.800 9.800 9.800 1,000 +0.03(+0.31%)
Apr 24, 2018 9.770 9.780 9.750 9.770 7,285 +0.02(+0.21%)
Apr 23, 2018 9.750 9.750 9.750 9.750 1,300 +0.08(+0.83%)
Apr 12, 2018 9.670 9.670 9.670 2 -0.02(-0.21%)
Apr 06, 2018 9.690 9.690 9.690 0 +0.02(+0.21%)
Mar 23, 2018 9.670 9.670 9.670 0 -0.03(-0.31%)
Mar 22, 2018 9.700 9.700 9.690 9.700 205,006 +0.02(+0.21%)
Mar 16, 2018 9.680 9.680 9.680 0 +0.01(+0.10%)
Mar 13, 2018 9.670 9.670 9.670 1 -0.01(-0.10%)
Mar 09, 2018 9.680 9.680 9.680 2 +0.01(+0.10%)
Mar 01, 2018 9.670 9.670 9.670 3 +0.00(+0.00%)
Feb 28, 2018 9.670 9.670 9.670 9.670 100 -0.01(-0.10%)
Feb 22, 2018 9.680 9.680 9.680 356,000 +0.00(+0.00%)
Feb 21, 2018 9.680 9.680 9.680 9.680 341 -0.05(-0.51%)
Feb 20, 2018 9.730 9.730 9.730 9.730 1,007 -0.02(-0.21%)
Feb 16, 2018 9.750 9.750 9.750 0 +0.08(+0.83%)
Feb 15, 2018 9.670 9.670 9.670 9.670 150,200 -0.04(-0.41%)
Feb 14, 2018 9.710 9.710 9.680 9.710 2,728 +0.01(+0.10%)
Feb 07, 2018 9.700 9.700 9.700 54 +0.01(+0.10%)
Feb 06, 2018 9.690 9.690 9.690 9.690 25,085 -0.02(-0.24%)
Feb 05, 2018 9.713 9.713 9.713 9.713 1,810 -0.02(-0.17%)
Feb 02, 2018 9.680 9.730 9.670 9.730 278,321 +0.05(+0.52%)
Feb 01, 2018 9.680 9.680 9.680 9.680 200 -0.01(-0.10%)
Jan 30, 2018 9.690 9.690 9.690 0 +0.02(+0.21%)
Jan 23, 2018 9.670 9.670 9.670 0 -0.02(-0.21%)
Jan 22, 2018 9.690 9.690 9.690 9.690 200 +0.00(+0.00%)
Jan 19, 2018 9.690 9.690 9.690 9.690 100 +0.00(+0.00%)
Jan 17, 2018 9.690 9.690 9.690 0 +0.02(+0.21%)
Jan 16, 2018 9.670 9.670 9.670 9.670 200 -0.03(-0.31%)
Jan 12, 2018 9.700 9.700 9.700 0 +0.00(+0.05%)
Jan 11, 2018 9.690 9.695 9.690 9.695 2,400 +0.00(+0.03%)
Jan 10, 2018 9.690 9.692 9.670 9.692 651,300 +0.03(+0.33%)
Jan 09, 2018 9.670 9.710 9.660 9.660 200,600 +0.00(+0.00%)
Jan 08, 2018 9.684 9.684 9.660 9.660 900 -0.02(-0.21%)
Dec 26, 2017 9.680 9.680 9.680 0 +0.03(+0.31%)
Dec 19, 2017 9.650 9.650 9.650 0 -0.01(-0.10%)
Dec 13, 2017 9.660 9.660 9.660 0 -0.03(-0.31%)
Dec 07, 2017 9.690 9.690 9.690 0 +0.01(+0.10%)
Dec 06, 2017 9.680 9.680 9.680 9.680 2,120,892 -0.07(-0.72%)
Dec 04, 2017 9.750 9.750 9.750 0 +0.00(+0.00%)
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.