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

Churchill Capital IV WT [Cciv/W] (NY: CCI-WS )

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 (%)
May 28, 2021 7.760 8.110 7.620 7.700 448,911 -0.30(-3.69%)
May 27, 2021 8.350 8.350 7.750 7.995 416,865 -0.15(-1.90%)
May 26, 2021 8.700 8.950 8.100 8.150 968,155 -0.60(-6.86%)
May 25, 2021 8.130 8.900 7.940 8.750 624,325 +0.65(+8.02%)
May 24, 2021 8.830 8.900 8.000 8.100 408,054 -0.42(-4.93%)
May 21, 2021 8.700 8.880 8.200 8.520 425,353 +0.18(+2.16%)
May 20, 2021 8.300 8.578 8.100 8.340 406,515 +0.35(+4.38%)
May 19, 2021 7.870 8.008 7.650 7.990 315,698 -0.06(-0.75%)
May 18, 2021 7.750 8.350 7.550 8.050 482,479 +0.67(+9.08%)
May 17, 2021 7.400 7.600 7.250 7.380 244,252 +0.13(+1.79%)
May 14, 2021 7.050 7.410 6.840 7.250 407,732 +0.47(+6.93%)
May 13, 2021 7.010 7.600 6.700 6.780 662,155 -0.19(-2.73%)
May 12, 2021 7.200 7.490 6.950 6.970 395,920 -0.35(-4.78%)
May 11, 2021 7.000 7.780 6.800 7.320 553,761 -0.33(-4.31%)
May 10, 2021 8.160 8.260 7.650 7.650 395,262 -0.65(-7.83%)
May 07, 2021 8.100 8.440 7.710 8.300 471,649 +0.30(+3.74%)
May 06, 2021 8.360 8.360 7.690 8.001 626,110 -0.28(-3.37%)
May 05, 2021 8.650 8.970 7.660 8.280 377,468 +0.03(+0.36%)
May 04, 2021 8.420 8.780 8.000 8.250 768,604 -0.67(-7.51%)
May 03, 2021 10.00 10.00 8.720 8.920 559,907 -0.86(-8.79%)
Apr 30, 2021 9.850 10.29 9.750 9.780 343,900 -0.65(-6.23%)
Apr 29, 2021 11.35 11.43 10.00 10.43 362,521 -0.57(-5.18%)
Apr 28, 2021 10.52 11.82 10.10 11.00 663,414 +0.05(+0.46%)
Apr 27, 2021 11.70 11.95 10.55 10.95 744,231 -0.61(-5.28%)
Apr 26, 2021 8.900 11.98 8.750 11.56 2,010,851 +2.79(+31.81%)
Apr 23, 2021 8.490 8.980 7.960 8.770 570,700 +0.69(+8.54%)
Apr 22, 2021 8.850 9.090 7.600 8.080 859,019 -0.42(-4.94%)
Apr 21, 2021 7.020 8.600 6.510 8.500 1,010,282 +1.30(+18.06%)
Apr 20, 2021 8.380 8.400 7.080 7.200 1,318,808 -0.94(-11.55%)
Apr 19, 2021 8.300 8.900 7.870 8.140 996,279 -0.21(-2.51%)
Apr 16, 2021 9.100 9.100 8.240 8.350 912,900 -0.68(-7.53%)
Apr 15, 2021 9.730 10.11 8.600 9.030 1,498,118 -0.68(-7.00%)
Apr 14, 2021 10.00 10.25 9.550 9.710 841,187 -0.40(-3.96%)
Apr 13, 2021 10.15 10.70 9.750 10.11 933,292 -0.15(-1.46%)
Apr 12, 2021 10.80 11.25 9.950 10.26 802,366 -0.68(-6.22%)
Apr 09, 2021 10.93 11.13 10.70 10.94 619,500 +0.02(+0.18%)
Apr 08, 2021 11.12 11.26 10.70 10.92 607,677 +0.06(+0.55%)
Apr 07, 2021 11.67 12.26 10.74 10.86 650,372 -1.34(-11.01%)
Apr 06, 2021 10.80 12.49 10.80 12.20 1,285,422 +1.40(+12.99%)
Apr 05, 2021 12.14 12.20 10.70 10.80 1,012,018 -0.87(-7.46%)
Apr 01, 2021 11.85 12.20 11.11 11.67 481,900 +0.52(+4.66%)
Mar 31, 2021 11.94 12.30 10.85 11.15 528,194 -0.30(-2.62%)
Mar 30, 2021 10.05 11.77 10.04 11.45 781,661 +1.40(+13.93%)
Mar 29, 2021 10.90 11.00 10.00 10.05 845,922 -1.20(-10.67%)
Mar 26, 2021 11.17 11.78 10.52 11.25 747,500 -0.42(-3.60%)
Mar 25, 2021 10.25 11.90 10.00 11.67 1,904,158 +1.02(+9.58%)
Mar 24, 2021 12.25 12.38 10.57 10.65 1,145,845 -1.52(-12.49%)
Mar 23, 2021 13.77 13.80 11.80 12.17 1,237,643 -1.53(-11.17%)
Mar 22, 2021 15.80 15.80 13.07 13.70 1,476,638 -1.39(-9.21%)
Mar 19, 2021 14.50 16.15 13.13 15.09 1,125,300 +0.82(+5.75%)
Mar 18, 2021 15.78 16.59 14.20 14.27 940,630 -2.38(-14.29%)
Mar 17, 2021 16.00 17.81 15.23 16.65 1,299,722 -0.98(-5.56%)
Mar 16, 2021 18.00 18.93 16.13 17.63 2,021,651 +1.76(+11.09%)
Mar 15, 2021 14.65 15.90 14.25 15.87 1,039,925 +1.75(+12.39%)
Mar 12, 2021 13.05 15.18 12.85 14.12 906,400 +0.22(+1.58%)
Mar 11, 2021 12.97 14.14 12.40 13.90 1,035,552 +1.89(+15.74%)
Mar 10, 2021 12.47 14.22 11.82 12.01 1,812,214 +0.01(+0.08%)
Mar 09, 2021 10.31 12.30 10.08 12.00 1,858,228 +2.23(+22.82%)
Mar 08, 2021 11.41 11.68 9.750 9.770 1,455,369 -1.27(-11.50%)
Mar 05, 2021 11.50 11.75 8.200 11.04 2,977,100 -0.21(-1.87%)
Mar 04, 2021 11.08 12.23 9.200 11.25 3,829,429 -0.26(-2.26%)
Mar 03, 2021 13.53 13.99 11.20 11.51 2,288,307 -2.37(-17.07%)
Mar 02, 2021 15.49 15.78 13.70 13.88 1,486,470 -2.31(-14.27%)
Mar 01, 2021 17.05 17.26 15.31 16.19 1,391,030 +0.54(+3.45%)
Feb 26, 2021 15.05 16.08 13.38 15.65 3,118,700 +2.53(+19.28%)
Feb 25, 2021 13.50 15.00 11.75 13.12 3,610,426 +0.12(+0.92%)
Feb 24, 2021 18.19 18.19 12.17 13.00 7,323,862 -5.38(-29.27%)
Feb 23, 2021 18.00 22.04 15.78 18.38 8,100,710 -17.07(-48.15%)
Feb 22, 2021 41.50 41.50 35.11 35.45 2,601,544 +3.06(+9.45%)
Feb 19, 2021 42.00 43.02 10.50 32.39 4,214,200 -7.07(-17.92%)
Feb 18, 2021 35.25 43.98 35.16 39.46 2,582,913 +4.26(+12.10%)
Feb 17, 2021 31.30 37.75 29.29 35.20 3,308,683 +4.30(+13.92%)
Feb 16, 2021 17.63 34.45 16.51 30.90 6,600,254 +12.30(+66.13%)
Feb 12, 2021 15.86 19.48 15.05 18.60 3,155,000 +4.54(+32.29%)
Feb 11, 2021 14.34 15.14 14.00 14.06 1,147,837 -0.67(-4.55%)
Feb 10, 2021 13.80 15.25 13.60 14.73 1,454,138 +0.43(+3.01%)
Feb 09, 2021 14.00 14.59 13.57 14.30 1,524,048 -0.82(-5.42%)
Feb 08, 2021 15.75 15.75 14.01 15.12 1,420,511 -0.60(-3.82%)
Feb 05, 2021 13.65 16.69 13.46 15.72 3,018,100 +2.52(+19.09%)
Feb 04, 2021 13.12 14.60 11.80 13.20 2,122,072 -0.15(-1.12%)
Feb 03, 2021 13.54 15.10 10.21 13.35 5,982,347 -1.15(-7.93%)
Feb 02, 2021 10.96 14.50 10.35 14.50 5,863,164 +5.19(+55.75%)
Feb 01, 2021 8.850 9.450 8.400 9.310 2,155,064 +1.08(+13.12%)
Jan 29, 2021 7.770 8.990 7.500 8.230 1,854,700 +0.13(+1.60%)
Jan 28, 2021 7.850 8.880 7.650 8.100 1,679,660 +0.50(+6.58%)
Jan 27, 2021 7.710 8.580 7.150 7.600 3,112,946 -1.53(-16.76%)
Jan 26, 2021 9.120 9.370 8.620 9.130 2,296,351 -0.37(-3.89%)
Jan 25, 2021 11.20 11.30 7.410 9.500 6,277,901 +0.40(+4.40%)
Jan 22, 2021 7.450 9.250 7.260 9.100 3,730,400 +2.28(+33.43%)
Jan 21, 2021 7.000 7.000 6.500 6.820 1,338,224 -0.08(-1.16%)
Jan 20, 2021 6.780 7.150 6.680 6.900 1,694,944 +0.28(+4.23%)
Jan 19, 2021 6.900 7.100 6.430 6.620 3,937,787 -0.39(-5.56%)
Jan 15, 2021 6.000 8.880 5.490 7.010 10,864,600 +1.34(+23.63%)
Jan 14, 2021 6.700 7.170 4.510 5.670 8,197,971 -0.07(-1.22%)
Jan 13, 2021 5.200 5.900 4.820 5.740 6,360,982 +1.00(+21.10%)
Jan 12, 2021 4.960 5.070 4.280 4.740 7,641,437 +0.74(+18.50%)
Jan 11, 2021 1.500 4.600 1.500 4.000 13,830,994 +2.51(+168.46%)
Jan 08, 2021 1.500 1.500 1.410 1.490 239,000 +0.08(+5.67%)
Jan 07, 2021 1.410 1.500 1.400 1.410 355,306 +0.00(+0.00%)
Jan 06, 2021 1.450 1.470 1.400 1.410 230,356 -0.06(-4.08%)
Jan 05, 2021 1.550 1.550 1.410 1.470 160,687 -0.03(-2.00%)
Jan 04, 2021 1.550 1.600 1.400 1.500 330,345 -0.02(-1.32%)
Dec 31, 2020 1.520 1.520 1.520 307,421 -0.09(-5.59%)
Dec 30, 2020 1.570 1.680 1.520 1.610 307,421 +0.10(+6.27%)
Dec 29, 2020 1.750 1.750 1.500 1.515 655,442 -0.15(-8.73%)
Dec 28, 2020 1.770 1.800 1.640 1.660 1,310,822 +0.01(+0.61%)
Dec 24, 2020 1.600 1.730 1.550 1.650 605,700 +0.15(+10.00%)
Dec 23, 2020 1.480 1.550 1.420 1.500 557,669 +0.10(+7.31%)
Dec 22, 2020 1.490 1.500 1.380 1.398 624,601 +0.02(+1.29%)
Dec 21, 2020 1.400 1.440 1.300 1.380 550,601 +0.03(+2.22%)
Dec 18, 2020 1.400 1.400 1.310 1.350 223,500 -0.01(-0.74%)
Dec 17, 2020 1.330 1.390 1.250 1.360 292,340 +0.10(+7.94%)
Dec 16, 2020 1.220 1.330 1.200 1.260 276,558 -0.08(-5.97%)
Dec 15, 2020 1.510 1.510 1.200 1.340 276,417 -0.09(-6.29%)
Dec 14, 2020 1.480 1.500 1.380 1.430 542,290 +0.00(+0.00%)
Dec 11, 2020 1.340 1.462 1.340 1.430 677,400 +0.09(+6.72%)
Dec 10, 2020 1.370 1.380 1.250 1.340 269,495 +0.00(+0.00%)
Dec 09, 2020 1.280 1.450 1.250 1.340 1,404,832 +0.11(+8.94%)
Dec 08, 2020 1.340 1.400 1.200 1.230 568,304 -0.04(-3.15%)
Dec 07, 2020 1.300 1.350 1.240 1.270 994,514 +0.03(+2.43%)
Dec 04, 2020 1.140 1.250 1.125 1.240 272,000 +0.12(+10.71%)
Dec 03, 2020 1.040 1.160 1.040 1.120 182,201 +0.02(+1.36%)
Dec 02, 2020 1.150 1.165 1.020 1.105 232,141 -0.07(-5.96%)
Dec 01, 2020 1.170 1.200 1.060 1.175 198,412 +0.02(+1.29%)
Nov 30, 2020 1.220 1.250 1.120 1.160 271,612 -0.04(-3.33%)
Nov 27, 2020 1.200 1.200 1.150 1.200 147,200 +0.00(+0.00%)
Nov 25, 2020 1.200 1.256 1.150 1.200 103,100 +0.05(+4.35%)
Nov 24, 2020 1.150 1.250 1.130 1.150 124,384 +0.00(+0.00%)
Nov 23, 2020 1.150 1.200 1.120 1.150 76,994 +0.02(+1.54%)
Nov 20, 2020 1.163 1.163 1.100 1.133 30,000 +0.03(+2.97%)
Nov 19, 2020 1.170 1.170 1.050 1.100 185,226 +0.01(+1.08%)
Nov 18, 2020 1.000 1.105 0.9900 1.088 28,315 +0.09(+8.81%)
Nov 17, 2020 0.9900 1.010 0.9600 1.000 38,534 +0.02(+2.04%)
Nov 16, 2020 1.000 1.000 0.9400 0.9800 48,521 +0.03(+3.16%)
Nov 13, 2020 0.9600 0.9700 0.9400 0.9500 37,700 +0.01(+1.06%)
Nov 12, 2020 0.9299 0.9650 0.9299 0.9400 165,766 -0.04(-4.08%)
Nov 11, 2020 1.020 1.020 0.9500 0.9800 449,748 -0.02(-2.00%)
Nov 10, 2020 1.020 1.030 1.000 1.000 305,538 -0.01(-0.99%)
Nov 09, 2020 1.032 1.040 1.000 1.010 171,374 +0.01(+1.00%)
Nov 06, 2020 1.000 1.070 1.000 1.000 88,800 -0.05(-4.76%)
Nov 05, 2020 1.060 1.090 1.010 1.050 562,522 -0.01(-0.94%)
Nov 04, 2020 1.030 1.090 1.000 1.060 86,748 +0.04(+3.92%)
Nov 03, 2020 1.040 1.040 1.000 1.020 114,338 +0.00(+0.02%)
Nov 02, 2020 1.070 1.070 1.000 1.020 70,680 -0.03(-2.41%)
Oct 30, 2020 1.070 1.070 1.000 1.045 285,400 +0.00(+0.10%)
Oct 29, 2020 1.020 1.070 1.020 1.044 126,945 -0.03(-2.41%)
Oct 28, 2020 1.050 1.075 1.040 1.070 312,131 -0.03(-2.74%)
Oct 27, 2020 1.070 1.110 1.050 1.100 70,719 -0.00(-0.01%)
Oct 26, 2020 1.160 1.170 1.050 1.100 349,394 -0.07(-5.98%)
Oct 23, 2020 1.220 1.250 1.120 1.170 134,300 -0.03(-2.49%)
Oct 22, 2020 1.350 1.350 1.170 1.200 149,411 -0.04(-3.23%)
Oct 21, 2020 1.230 1.250 1.210 1.240 291,062 -0.01(-0.79%)
Oct 20, 2020 1.200 1.350 1.150 1.250 553,382 +0.07(+5.92%)
Oct 19, 2020 1.217 1.217 1.170 1.180 80,738 -0.05(-4.05%)
Oct 16, 2020 1.200 1.230 1.150 1.230 669,100 +0.03(+2.48%)
Oct 15, 2020 1.250 1.250 1.170 1.200 288,302 +0.01(+0.84%)
Oct 14, 2020 1.250 1.260 1.180 1.190 128,396 -0.05(-4.03%)
Oct 13, 2020 1.250 1.300 1.230 1.240 93,096 -0.04(-3.13%)
Oct 12, 2020 1.250 1.350 1.210 1.280 179,629 +0.00(+0.00%)
Oct 09, 2020 1.280 1.300 1.230 1.280 163,200 +0.06(+4.92%)
Oct 08, 2020 1.340 1.340 1.210 1.220 86,931 -0.03(-2.40%)
Oct 07, 2020 1.280 1.280 1.210 1.250 136,635 -0.03(-2.35%)
Oct 06, 2020 1.340 1.340 1.280 1.280 52,388 -0.06(-4.47%)
Oct 05, 2020 1.400 1.400 1.290 1.340 133,231 -0.05(-3.83%)
Oct 02, 2020 1.400 1.400 1.340 1.393 168,800 -0.01(-0.47%)
Oct 01, 2020 1.500 1.500 1.374 1.400 145,184 -0.08(-5.39%)
Sep 30, 2020 1.400 1.500 1.370 1.480 396,117 +0.10(+7.23%)
Sep 29, 2020 1.450 1.450 1.350 1.380 384,203 +0.00(+0.00%)
Sep 28, 2020 1.450 1.450 1.330 1.380 125,029 -0.07(-4.82%)
Sep 25, 2020 1.420 1.480 1.350 1.450 246,900 +0.01(+0.69%)
Sep 24, 2020 1.500 1.500 1.300 1.440 131,844 -0.18(-11.11%)
Sep 23, 2020 1.820 1.820 1.550 1.620 123,064 -0.09(-5.26%)
Sep 22, 2020 1.790 1.790 1.630 1.710 371,686 +0.02(+1.18%)
Sep 21, 2020 1.800 2.000 1.660 1.690 331,205 +0.04(+2.42%)
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.