Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Churchill Capital IV [Lucid Motors] (NY: CCIV )

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 (%)
Dec 31, 2020 10.01 10.01 10.01 3,147,497 -0.06(-0.60%)
Dec 30, 2020 10.04 10.08 10.02 10.07 3,147,497 +0.01(+0.10%)
Dec 29, 2020 10.10 10.11 10.03 10.06 1,781,348 -0.02(-0.20%)
Dec 28, 2020 10.11 10.18 10.04 10.08 4,048,692 +0.04(+0.40%)
Dec 24, 2020 10.08 10.10 10.01 10.04 2,093,000 +0.01(+0.10%)
Dec 23, 2020 10.03 10.03 9.990 10.03 2,329,917 +0.03(+0.30%)
Dec 22, 2020 10.03 10.03 9.970 10.00 748,614 +0.03(+0.30%)
Dec 21, 2020 9.980 10.00 9.960 9.970 523,616 +0.01(+0.10%)
Dec 18, 2020 9.980 9.980 9.950 9.960 869,000 -0.01(-0.10%)
Dec 17, 2020 9.980 10.00 9.945 9.970 1,480,896 +0.03(+0.30%)
Dec 16, 2020 9.950 10.00 9.940 9.940 1,190,518 -0.03(-0.30%)
Dec 15, 2020 9.970 10.03 9.900 9.970 1,160,223 -0.01(-0.10%)
Dec 14, 2020 9.960 9.980 9.940 9.980 1,975,452 +0.04(+0.40%)
Dec 11, 2020 9.960 9.960 9.910 9.940 899,900 +0.03(+0.30%)
Dec 10, 2020 9.930 9.930 9.880 9.910 7,595,784 -0.01(-0.10%)
Dec 09, 2020 9.890 9.970 9.840 9.920 3,392,236 +0.06(+0.61%)
Dec 08, 2020 9.940 9.980 9.830 9.860 2,295,182 -0.08(-0.80%)
Dec 07, 2020 9.880 9.980 9.870 9.940 2,039,238 +0.06(+0.61%)
Dec 04, 2020 9.880 9.890 9.860 9.880 405,400 +0.01(+0.10%)
Dec 03, 2020 9.880 9.880 9.860 9.870 513,207 +0.00(+0.00%)
Dec 02, 2020 9.880 9.890 9.840 9.870 1,440,353 -0.01(-0.10%)
Dec 01, 2020 9.870 9.880 9.820 9.880 1,394,203 +0.00(+0.00%)
Nov 30, 2020 9.880 9.900 9.830 9.880 1,623,092 +0.05(+0.51%)
Nov 27, 2020 9.800 9.850 9.770 9.830 416,100 +0.07(+0.72%)
Nov 25, 2020 9.760 9.766 9.700 9.760 1,332,300 +0.00(+0.00%)
Nov 24, 2020 9.780 9.780 9.700 9.760 57,246 +0.01(+0.10%)
Nov 23, 2020 9.790 9.790 9.710 9.750 134,369 +0.04(+0.41%)
Nov 20, 2020 9.710 9.735 9.690 9.710 995,800 -0.01(-0.10%)
Nov 19, 2020 9.750 9.800 9.700 9.720 44,545 -0.02(-0.21%)
Nov 18, 2020 9.740 9.740 9.670 9.740 301,141 +0.03(+0.31%)
Nov 17, 2020 9.720 9.720 9.690 9.710 46,038 +0.01(+0.10%)
Nov 16, 2020 9.700 9.730 9.685 9.700 151,275 +0.01(+0.10%)
Nov 13, 2020 9.740 9.740 9.690 9.690 754,700 -0.01(-0.10%)
Nov 12, 2020 9.670 9.720 9.670 9.700 1,501,934 +0.02(+0.21%)
Nov 11, 2020 9.690 9.739 9.660 9.680 724,462 -0.02(-0.21%)
Nov 10, 2020 9.660 9.800 9.660 9.700 714,714 +0.03(+0.31%)
Nov 09, 2020 9.700 9.730 9.660 9.670 163,174 -0.05(-0.51%)
Nov 06, 2020 9.790 9.790 9.720 9.720 1,443,900 -0.05(-0.51%)
Nov 05, 2020 9.760 9.780 9.730 9.770 1,534,152 +0.08(+0.83%)
Nov 04, 2020 9.700 9.730 9.680 9.690 507,872 +0.00(+0.00%)
Nov 03, 2020 9.630 9.700 9.620 9.690 189,840 +0.06(+0.62%)
Nov 02, 2020 9.630 9.640 9.600 9.630 716,681 +0.00(+0.00%)
Oct 30, 2020 9.650 9.690 9.600 9.630 1,154,300 -0.02(-0.21%)
Oct 29, 2020 9.660 9.700 9.620 9.650 1,652,882 +0.00(+0.00%)
Oct 28, 2020 9.740 9.740 9.630 9.650 1,571,444 +0.00(+0.00%)
Oct 27, 2020 9.650 9.700 9.640 9.650 304,143 +0.00(+0.00%)
Oct 26, 2020 9.650 9.660 9.640 9.650 2,394,804 +0.02(+0.21%)
Oct 23, 2020 9.650 9.700 9.630 9.630 2,067,800 -0.02(-0.21%)
Oct 22, 2020 9.660 9.670 9.630 9.650 1,441,881 -0.01(-0.10%)
Oct 21, 2020 9.730 9.730 9.650 9.660 292,303 -0.01(-0.10%)
Oct 20, 2020 9.710 9.740 9.670 9.670 78,163 -0.01(-0.10%)
Oct 19, 2020 9.710 9.730 9.677 9.680 348,560 +0.00(+0.00%)
Oct 16, 2020 9.690 9.705 9.670 9.680 304,900 +0.00(+0.00%)
Oct 15, 2020 9.670 9.720 9.650 9.680 347,982 +0.00(+0.00%)
Oct 14, 2020 9.750 9.770 9.680 9.680 2,177,911 -0.02(-0.21%)
Oct 13, 2020 9.850 9.850 9.670 9.700 1,623,874 -0.03(-0.31%)
Oct 12, 2020 9.820 9.820 9.730 9.730 172,260 -0.02(-0.21%)
Oct 09, 2020 9.760 9.770 9.722 9.750 2,401,500 +0.03(+0.34%)
Oct 08, 2020 9.700 9.750 9.700 9.717 550,328 +0.01(+0.07%)
Oct 07, 2020 9.720 9.750 9.670 9.710 1,325,322 +0.03(+0.31%)
Oct 06, 2020 9.740 9.750 9.670 9.680 1,902,445 -0.03(-0.31%)
Oct 05, 2020 9.800 9.800 9.690 9.710 3,147,763 -0.03(-0.31%)
Oct 02, 2020 9.730 9.800 9.730 9.740 3,925,600 -0.02(-0.20%)
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.