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%)
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.