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%)
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.