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 (%)
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%)
Dec 01, 2017 10.10 10.10 9.720 9.750 5,435 +0.08(+0.83%)
Nov 29, 2017 9.670 9.670 9.670 0 +0.00(+0.00%)
Nov 28, 2017 9.680 9.680 9.670 9.670 2,300 +0.00(+0.00%)
Nov 24, 2017 9.670 9.670 9.670 0 -0.05(-0.51%)
Nov 09, 2017 9.720 9.720 9.720 0 -0.03(-0.31%)
Nov 06, 2017 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 03, 2017 9.750 9.760 9.750 9.750 2,400 -0.03(-0.31%)
Nov 02, 2017 9.600 9.780 9.600 9.780 10,300 -0.01(-0.10%)
Oct 27, 2017 9.790 9.790 9.790 0 +0.03(+0.31%)
Oct 26, 2017 9.650 9.760 9.650 9.760 30,203 -0.02(-0.20%)
Oct 25, 2017 9.700 9.780 9.700 9.780 26,500 +0.04(+0.41%)
Oct 24, 2017 9.730 9.780 9.700 9.740 319,299 +0.00(+0.00%)
Oct 23, 2017 9.730 9.740 9.700 9.740 10,500 +0.01(+0.10%)
Oct 20, 2017 9.750 9.750 9.730 9.730 500 -0.03(-0.31%)
Oct 19, 2017 9.850 9.850 9.760 9.760 11,700 -0.01(-0.10%)
Oct 18, 2017 9.803 9.803 9.760 9.770 105,400 +0.01(+0.10%)
Oct 17, 2017 9.780 9.780 9.760 9.760 5,700 -0.02(-0.20%)
Oct 16, 2017 9.780 9.780 9.780 9.780 100,000 +0.00(+0.00%)
Oct 13, 2017 9.775 9.840 9.775 9.780 128,100 -0.02(-0.20%)
Oct 12, 2017 9.800 9.800 9.800 9.800 1,800 +0.00(+0.00%)
Oct 11, 2017 9.800 9.800 9.800 9.800 500,400 -0.05(-0.51%)
Oct 10, 2017 9.850 9.850 9.800 9.850 9,800 +0.05(+0.51%)
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.