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

Churchill Capital V Cl A (NY: CCV )

10.39 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 16, 2023 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, 2021 9.810 9.870 9.810 9.840 68,991 -0.01(-0.10%)
Dec 30, 2021 9.950 9.950 9.820 9.850 56,555 -0.07(-0.71%)
Dec 29, 2021 9.820 9.950 9.790 9.920 99,701 +0.07(+0.71%)
Dec 28, 2021 9.800 9.870 9.790 9.850 103,516 +0.03(+0.31%)
Dec 27, 2021 9.800 9.850 9.800 9.820 51,386 +0.01(+0.10%)
Dec 23, 2021 9.840 9.860 9.800 9.810 62,534 -0.03(-0.30%)
Dec 22, 2021 9.860 9.890 9.840 9.840 77,189 -0.03(-0.29%)
Dec 21, 2021 9.880 9.880 9.850 9.869 243,876 -0.01(-0.11%)
Dec 20, 2021 9.880 9.940 9.870 9.880 45,619 -0.03(-0.30%)
Dec 17, 2021 9.890 9.975 9.870 9.910 106,686 -0.01(-0.10%)
Dec 16, 2021 9.920 9.940 9.910 9.920 81,257 +0.00(+0.00%)
Dec 15, 2021 9.900 9.920 9.900 9.920 72,867 +0.01(+0.10%)
Dec 14, 2021 9.890 9.920 9.890 9.910 57,273 -0.02(-0.20%)
Dec 13, 2021 9.930 9.950 9.910 9.930 289,201 -0.01(-0.10%)
Dec 10, 2021 9.940 9.960 9.920 9.940 213,994 -0.03(-0.30%)
Dec 09, 2021 9.900 9.980 9.900 9.970 74,442 +0.00(+0.00%)
Dec 08, 2021 10.03 10.05 9.890 9.970 830,634 -0.08(-0.80%)
Dec 07, 2021 9.850 10.08 9.840 10.05 3,382,571 +0.19(+1.93%)
Dec 06, 2021 9.850 9.900 9.850 9.860 117,967 -0.02(-0.20%)
Dec 03, 2021 9.980 9.980 9.850 9.880 158,688 -0.06(-0.60%)
Dec 02, 2021 9.920 10.05 9.870 9.940 638,297 +0.08(+0.81%)
Dec 01, 2021 9.840 9.880 9.840 9.860 240,378 +0.01(+0.10%)
Nov 30, 2021 9.860 9.910 9.850 9.850 60,998 -0.05(-0.51%)
Nov 29, 2021 9.830 9.910 9.820 9.900 78,835 +0.06(+0.61%)
Nov 26, 2021 9.830 9.850 9.830 9.840 21,949 +0.00(+0.00%)
Nov 24, 2021 9.810 9.855 9.810 9.840 34,020 +0.00(+0.00%)
Nov 23, 2021 9.880 9.880 9.840 9.840 64,685 -0.01(-0.10%)
Nov 22, 2021 9.860 9.890 9.840 9.850 133,651 +0.01(+0.10%)
Nov 19, 2021 9.840 9.880 9.840 9.840 85,141 -0.02(-0.20%)
Nov 18, 2021 9.860 9.880 9.850 9.860 115,244 -0.03(-0.30%)
Nov 17, 2021 9.920 9.920 9.852 9.890 44,508 -0.02(-0.20%)
Nov 16, 2021 9.830 9.920 9.830 9.910 64,342 +0.05(+0.51%)
Nov 15, 2021 9.820 9.860 9.820 9.860 33,093 +0.03(+0.31%)
Nov 12, 2021 9.820 9.847 9.820 9.830 27,466 -0.01(-0.10%)
Nov 11, 2021 9.870 9.870 9.830 9.840 17,307 -0.02(-0.20%)
Nov 10, 2021 9.850 9.860 21,625 +0.00(+0.00%)
Nov 09, 2021 9.850 9.870 9.840 9.860 24,784 +0.00(+0.00%)
Nov 08, 2021 9.890 9.900 9.830 9.860 59,819 -0.05(-0.50%)
Nov 05, 2021 9.870 9.920 9.860 9.910 315,497 +0.06(+0.61%)
Nov 04, 2021 9.810 9.870 9.810 9.850 278,217 +0.04(+0.41%)
Nov 03, 2021 9.810 9.850 9.800 9.810 123,541 -0.01(-0.10%)
Nov 02, 2021 9.850 9.870 9.810 9.820 229,777 +0.00(+0.00%)
Nov 01, 2021 9.850 9.870 9.800 9.820 126,568 -0.01(-0.10%)
Oct 29, 2021 9.840 9.860 9.790 9.830 141,681 +0.00(+0.00%)
Oct 28, 2021 9.800 9.850 9.800 9.830 93,679 +0.01(+0.10%)
Oct 27, 2021 9.810 9.835 9.800 9.820 323,684 -0.01(-0.10%)
Oct 26, 2021 9.800 9.830 91,134 +0.01(+0.10%)
Oct 25, 2021 9.800 9.829 9.800 9.820 42,318 +0.01(+0.10%)
Oct 22, 2021 9.810 9.840 9.810 9.810 44,659 -0.02(-0.20%)
Oct 21, 2021 9.770 9.840 9.760 9.830 158,020 +0.02(+0.20%)
Oct 20, 2021 9.800 9.820 9.780 9.810 122,875 +0.00(+0.00%)
Oct 19, 2021 9.800 9.820 9.800 9.810 30,203 +0.01(+0.10%)
Oct 18, 2021 9.800 9.830 9.800 9.800 26,037 -0.01(-0.10%)
Oct 15, 2021 9.800 9.830 9.800 9.810 75,626 +0.00(+0.00%)
Oct 14, 2021 9.800 9.810 9.800 9.810 58,855 +0.00(+0.00%)
Oct 13, 2021 9.810 9.810 9.800 9.810 76,537 +0.00(+0.00%)
Oct 12, 2021 9.800 9.820 9.800 9.810 27,928 +0.00(+0.00%)
Oct 11, 2021 9.810 9.820 9.800 9.810 127,741 +0.00(+0.00%)
Oct 08, 2021 9.800 9.825 9.790 9.810 14,162 +0.01(+0.10%)
Oct 07, 2021 9.830 9.830 9.800 9.800 47,760 -0.01(-0.10%)
Oct 06, 2021 9.810 9.830 9.790 9.810 97,252 +0.00(+0.00%)
Oct 05, 2021 9.790 9.820 9.790 9.810 149,366 +0.00(+0.00%)
Oct 04, 2021 9.800 9.830 9.800 9.810 46,298 +0.01(+0.10%)
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.