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 (%)
Apr 30, 2021 9.990 10.04 9.990 10.01 26,700 +0.00(+0.00%)
Apr 29, 2021 10.00 10.02 9.985 10.01 113,638 +0.03(+0.25%)
Apr 28, 2021 10.02 10.05 9.980 9.985 120,408 -0.02(-0.15%)
Apr 27, 2021 10.08 10.13 10.00 10.00 37,458 -0.13(-1.28%)
Apr 26, 2021 10.01 10.15 10.00 10.13 82,945 +0.13(+1.30%)
Apr 23, 2021 9.970 10.01 9.950 10.00 116,800 +0.03(+0.30%)
Apr 22, 2021 10.10 10.18 9.970 9.970 129,605 -0.22(-2.16%)
Apr 21, 2021 9.900 10.25 9.890 10.19 252,646 +0.24(+2.41%)
Apr 20, 2021 10.00 10.00 9.900 9.950 148,419 -0.08(-0.80%)
Apr 19, 2021 9.950 10.03 9.910 10.03 149,356 +0.05(+0.50%)
Apr 16, 2021 9.960 9.990 9.940 9.980 133,800 +0.01(+0.10%)
Apr 15, 2021 10.01 10.05 9.950 9.970 168,935 -0.05(-0.50%)
Apr 14, 2021 10.01 10.02 10.01 10.02 133,830 -0.01(-0.10%)
Apr 13, 2021 10.10 10.12 10.01 10.03 188,860 +0.04(+0.40%)
Apr 12, 2021 10.08 10.12 9.970 9.990 126,665 -0.13(-1.28%)
Apr 09, 2021 10.08 10.23 10.08 10.12 107,700 -0.08(-0.78%)
Apr 08, 2021 10.20 10.22 10.12 10.20 83,401 +0.00(+0.00%)
Apr 07, 2021 10.05 10.20 9.970 10.20 159,102 +0.14(+1.39%)
Apr 06, 2021 9.970 10.08 9.970 10.06 166,435 +0.13(+1.31%)
Apr 05, 2021 9.900 9.990 9.880 9.930 274,727 +0.03(+0.30%)
Apr 01, 2021 9.880 9.980 9.820 9.900 289,100 +0.02(+0.20%)
Mar 31, 2021 9.840 9.920 9.813 9.880 176,169 +0.05(+0.51%)
Mar 30, 2021 9.790 9.850 9.725 9.830 470,302 +0.04(+0.41%)
Mar 29, 2021 9.780 9.850 9.750 9.790 466,171 +0.03(+0.31%)
Mar 26, 2021 9.900 9.923 9.700 9.760 1,443,800 -0.11(-1.11%)
Mar 25, 2021 9.930 10.07 9.810 9.870 357,040 -0.07(-0.70%)
Mar 24, 2021 9.920 10.05 9.920 9.940 216,933 +0.02(+0.20%)
Mar 23, 2021 10.10 10.15 9.850 9.920 382,180 -0.21(-2.07%)
Mar 22, 2021 10.20 10.20 10.12 10.13 291,020 -0.07(-0.69%)
Mar 19, 2021 10.13 10.22 10.12 10.20 116,000 +0.06(+0.59%)
Mar 18, 2021 10.25 10.25 10.14 10.14 362,180 -0.13(-1.27%)
Mar 17, 2021 10.30 10.32 10.25 10.27 180,409 -0.06(-0.58%)
Mar 16, 2021 10.48 10.48 10.31 10.33 192,271 -0.11(-1.05%)
Mar 15, 2021 10.38 10.49 10.38 10.44 187,411 -0.04(-0.38%)
Mar 12, 2021 10.37 10.49 10.29 10.48 126,700 -0.02(-0.19%)
Mar 11, 2021 10.20 10.50 10.20 10.50 418,416 +0.28(+2.74%)
Mar 10, 2021 10.23 10.27 10.15 10.22 442,375 +0.03(+0.29%)
Mar 09, 2021 10.35 10.48 10.15 10.19 424,995 -0.07(-0.68%)
Mar 08, 2021 10.18 10.53 10.15 10.26 434,370 -0.04(-0.39%)
Mar 05, 2021 10.17 10.30 9.820 10.30 822,200 +0.08(+0.78%)
Mar 04, 2021 10.21 10.33 10.00 10.22 1,060,752 -0.14(-1.35%)
Mar 03, 2021 10.66 10.74 10.20 10.36 899,991 -0.54(-4.95%)
Mar 02, 2021 10.84 10.90 10.39 10.90 742,134 +0.01(+0.09%)
Mar 01, 2021 10.75 10.90 10.63 10.89 581,381 +0.27(+2.54%)
Feb 26, 2021 10.92 11.00 10.40 10.62 874,600 -0.24(-2.21%)
Feb 25, 2021 11.22 11.39 10.82 10.86 1,468,943 -0.46(-4.06%)
Feb 24, 2021 11.37 11.47 11.28 11.32 860,521 -0.28(-2.41%)
Feb 23, 2021 11.10 11.60 10.53 11.60 2,269,593 -0.10(-0.85%)
Feb 22, 2021 11.82 11.86 11.51 11.70 1,091,158 -0.01(-0.09%)
Feb 19, 2021 11.85 11.89 11.63 11.71 847,500 -0.18(-1.51%)
Feb 18, 2021 11.88 12.07 11.61 11.89 1,030,760 -0.22(-1.82%)
Feb 17, 2021 12.50 12.53 11.92 12.11 1,500,952 -0.04(-0.33%)
Feb 16, 2021 11.72 12.51 11.52 12.15 3,159,015 +0.65(+5.65%)
Feb 12, 2021 11.62 11.69 11.36 11.50 1,765,800 +0.09(+0.79%)
Feb 11, 2021 11.42 11.70 11.30 11.41 723,135 -0.07(-0.61%)
Feb 10, 2021 11.60 11.70 11.40 11.48 952,230 -0.29(-2.46%)
Feb 09, 2021 12.14 12.14 11.58 11.77 1,290,043 -0.18(-1.51%)
Feb 08, 2021 12.56 12.89 11.86 11.95 2,297,041 -0.24(-1.97%)
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.