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 (%)
Jul 31, 2019 9.050 9.050 9.050 0 +0.39(+4.50%)
Jul 30, 2019 8.880 8.880 8.580 8.660 254,091 -0.14(-1.59%)
Jul 29, 2019 8.910 8.910 8.750 8.800 13,725 +0.04(+0.46%)
Jul 26, 2019 9.050 9.050 8.760 8.760 155,600 -0.35(-3.84%)
Jul 25, 2019 9.360 9.360 9.000 9.110 249,512 +0.00(+0.00%)
Jul 24, 2019 8.720 9.200 8.720 9.110 54,304 +0.31(+3.52%)
Jul 23, 2019 8.950 8.950 8.500 8.800 291,133 -0.15(-1.68%)
Jul 22, 2019 9.510 9.510 8.800 8.950 158,343 -0.56(-5.89%)
Jul 19, 2019 9.528 9.752 9.450 9.510 47,300 -0.20(-2.06%)
Jul 18, 2019 10.08 10.10 9.620 9.710 115,712 -0.34(-3.38%)
Jul 17, 2019 10.16 10.16 10.02 10.05 35,372 -0.13(-1.28%)
Jul 16, 2019 10.23 10.25 10.18 10.18 320,663 -0.04(-0.39%)
Jul 15, 2019 10.21 10.23 10.15 10.22 329,631 -0.01(-0.10%)
Jul 12, 2019 10.14 10.23 10.04 10.23 438,100 +0.03(+0.29%)
Jul 11, 2019 10.22 10.24 10.15 10.20 1,468,506 -0.02(-0.20%)
Jul 10, 2019 10.21 10.22 10.20 10.22 343,177 +0.01(+0.10%)
Jul 09, 2019 10.13 10.23 10.13 10.21 3,674,160 -0.01(-0.10%)
Jul 08, 2019 10.23 10.23 10.21 10.22 939,924 +0.00(+0.00%)
Jul 05, 2019 10.21 10.22 10.21 10.22 20,600 +0.00(+0.00%)
Jul 03, 2019 10.21 10.22 10.21 10.22 28,500 +0.00(+0.00%)
Jul 02, 2019 10.20 10.22 10.20 10.22 570,008 +0.01(+0.10%)
Jul 01, 2019 10.20 10.22 10.20 10.21 44,954 -0.02(-0.20%)
Jun 28, 2019 10.21 10.23 10.20 10.23 403,900 +0.02(+0.20%)
Jun 27, 2019 10.21 10.23 10.21 10.21 2,157,275 +0.00(+0.00%)
Jun 26, 2019 10.23 10.23 10.20 10.21 1,215,093 +0.01(+0.10%)
Jun 25, 2019 10.20 10.23 10.20 10.20 253,624 -0.03(-0.29%)
Jun 24, 2019 10.25 10.25 10.21 10.23 699,312 +0.00(+0.00%)
Jun 21, 2019 10.23 10.23 10.21 10.23 31,600 +0.01(+0.10%)
Jun 20, 2019 10.24 10.24 10.21 10.22 24,674 -0.01(-0.10%)
Jun 19, 2019 10.23 10.24 10.22 10.23 17,095 +0.00(+0.00%)
Jun 18, 2019 10.25 10.25 10.22 10.23 46,932 +0.01(+0.10%)
Jun 17, 2019 10.21 10.24 10.21 10.22 57,423 +0.01(+0.10%)
Jun 14, 2019 10.21 10.23 10.21 10.21 136,000 +0.00(+0.00%)
Jun 13, 2019 10.20 10.24 10.20 10.21 371,145 -0.02(-0.20%)
Jun 12, 2019 10.24 10.24 10.21 10.23 750,092 +0.00(+0.00%)
Jun 11, 2019 10.24 10.24 10.21 10.23 2,044 -0.01(-0.10%)
Jun 10, 2019 10.21 10.24 10.19 10.24 9,601 +0.03(+0.29%)
Jun 07, 2019 10.17 10.24 10.17 10.21 873,800 -0.01(-0.10%)
Jun 06, 2019 10.15 10.23 10.15 10.22 241,662 +0.03(+0.29%)
Jun 05, 2019 10.18 10.23 10.18 10.19 113,347 -0.04(-0.39%)
Jun 04, 2019 10.24 10.24 10.19 10.23 6,248 +0.00(+0.00%)
Jun 03, 2019 10.24 10.24 10.20 10.23 6,515 -0.01(-0.10%)
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%)
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%)
Jan 04, 2019 10.00 10.00 10.00 10.00 5,400 +0.00(+0.05%)
Dec 31, 2018 9.995 9.995 9.995 0 +0.01(+0.06%)
Dec 28, 2018 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Dec 26, 2018 9.990 9.990 9.990 0 +0.01(+0.10%)
Dec 21, 2018 9.980 9.980 9.980 0 -0.01(-0.10%)
Dec 20, 2018 9.990 9.990 9.990 9.990 50,002 +0.04(+0.40%)
Dec 19, 2018 9.950 9.950 9.950 9.950 6 +0.00(+0.00%)
Dec 18, 2018 9.950 9.950 9.950 9.950 1 +0.00(+0.00%)
Dec 17, 2018 9.930 9.950 9.900 9.950 3,365 -0.05(-0.50%)
Dec 14, 2018 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Dec 13, 2018 9.900 10.00 9.900 10.00 627 +0.00(+0.00%)
Dec 12, 2018 10.00 10.00 10.00 10.00 68 +0.00(+0.00%)
Dec 11, 2018 10.02 10.02 10.00 10.00 548 +0.00(+0.00%)
Dec 10, 2018 10.00 10.00 10.00 10.00 174 -0.02(-0.20%)
Dec 07, 2018 10.02 10.02 10.02 10.02 100 +0.01(+0.10%)
Dec 06, 2018 10.02 10.02 10.01 10.01 4,645 +0.00(+0.00%)
Dec 04, 2018 10.01 10.01 10.01 10.01 2,100 +0.01(+0.10%)
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%)
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.