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 (%)
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%)
Mar 01, 2019 10.10 10.10 10.10 10.10 2,500 +0.00(+0.00%)
Feb 28, 2019 10.07 10.10 10.07 10.10 1,297 +0.01(+0.10%)
Feb 27, 2019 10.09 10.09 5 +0.00(+0.00%)
Feb 26, 2019 10.09 10.09 10.09 10.09 303 +0.02(+0.20%)
Feb 25, 2019 10.07 10.07 10.07 10.07 301 +0.00(+0.00%)
Feb 21, 2019 10.07 10.07 10.07 0 -0.01(-0.10%)
Feb 20, 2019 10.10 10.10 10.08 10.08 2,400 -0.04(-0.40%)
Feb 19, 2019 10.12 10.12 10.12 10.12 390 +0.00(+0.00%)
Feb 15, 2019 10.12 10.12 10.11 10.12 52,400 +0.05(+0.50%)
Feb 14, 2019 10.07 10.07 10.07 10.07 4 +0.00(+0.00%)
Feb 13, 2019 10.07 10.07 10.07 10.07 5 +0.00(+0.00%)
Feb 12, 2019 10.07 10.07 10.07 10.07 6 +0.00(+0.00%)
Feb 11, 2019 10.10 10.12 10.07 10.07 34,206 -0.05(-0.49%)
Feb 08, 2019 10.12 10.12 10.10 10.12 36,500 +0.02(+0.20%)
Feb 07, 2019 10.10 10.10 10.10 10.10 108 -0.02(-0.20%)
Feb 05, 2019 10.12 10.12 10.12 0 +0.04(+0.40%)
Feb 04, 2019 10.08 10.08 10.08 10.08 3 +0.00(+0.00%)
Jan 31, 2019 10.08 10.08 10.08 0 -0.02(-0.20%)
Jan 25, 2019 10.10 10.10 10.10 0 +0.08(+0.80%)
Jan 24, 2019 10.05 10.05 10.02 10.02 2,198 -0.01(-0.06%)
Jan 23, 2019 10.03 10.03 10.03 10.03 103 -0.00(-0.04%)
Jan 22, 2019 10.03 10.03 10.03 10.03 500 +0.00(+0.01%)
Jan 17, 2019 10.03 10.03 10.03 0 +0.03(+0.29%)
Jan 16, 2019 10.05 10.05 10.00 10.00 200 -0.04(-0.40%)
Jan 15, 2019 10.01 10.04 9.990 10.04 100,702 +0.04(+0.40%)
Jan 14, 2019 9.990 10.00 9.990 10.00 224 +0.01(+0.10%)
Jan 11, 2019 9.990 10.01 9.990 9.990 125,500 +0.00(+0.00%)
Jan 10, 2019 10.00 10.05 9.990 9.990 6,613 -0.02(-0.15%)
Jan 09, 2019 10.00 10.02 10.00 10.01 1,800 +0.02(+0.15%)
Jan 08, 2019 9.990 10.00 9.990 9.990 251,075 -0.01(-0.10%)
Jan 07, 2019 9.980 10.00 9.950 10.00 652,450 +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.