U.S. markets closed

Capitol Investment Corp. V (CAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.920.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20219.919.949.919.929.92435,700
Jun 10, 20219.919.939.919.929.92237,600
Jun 09, 20219.929.939.919.919.91250,200
Jun 08, 20219.909.929.909.909.9037,600
Jun 07, 20219.909.929.909.909.9026,200
Jun 04, 20219.929.949.899.899.89992,300
Jun 03, 20219.959.959.919.919.9127,400
Jun 02, 20219.939.949.929.939.9326,500
Jun 01, 20219.929.949.929.929.9283,400
May 28, 20219.899.939.899.939.9338,500
May 27, 20219.919.929.909.909.90552,800
May 26, 20219.909.939.909.909.9019,200
May 25, 20219.889.929.889.899.897,800
May 24, 20219.939.939.869.889.8877,400
May 21, 20219.909.949.859.909.901,187,500
May 20, 20219.969.969.909.909.9058,300
May 19, 20219.909.959.899.899.8911,600
May 18, 20219.889.959.889.909.9025,300
May 17, 20219.919.939.909.909.9053,300
May 14, 20219.949.949.919.919.9122,600
May 13, 20219.879.939.879.919.9127,100
May 12, 20219.919.949.909.919.91684,800
May 11, 20219.969.989.889.909.90426,900
May 10, 20219.9910.009.979.999.99131,100
May 07, 20219.9110.029.9110.0010.00478,000
May 06, 20219.929.959.919.939.9383,200
May 05, 20219.949.959.909.949.94118,800
May 04, 20219.929.959.919.939.93170,800
May 03, 20219.979.979.919.929.92420,100
Apr 30, 20219.9910.029.949.979.97150,000
Apr 29, 20219.9710.039.929.989.98136,900
Apr 28, 20219.9810.009.949.989.98142,900
Apr 27, 20219.9210.029.9210.0010.00188,100
Apr 26, 20219.889.979.889.969.96291,500
Apr 23, 20219.879.939.879.929.92163,700
Apr 22, 20219.879.909.879.889.88134,500
Apr 21, 20219.879.889.859.879.87186,900
Apr 20, 20219.889.909.879.889.88204,300
Apr 19, 20219.939.939.869.899.89129,900
Apr 16, 20219.909.939.909.919.9166,500
Apr 15, 20219.939.979.869.909.90187,600
Apr 14, 202110.0010.009.939.989.9865,800
Apr 13, 20219.929.959.909.929.92101,100
Apr 12, 20219.999.999.899.909.90214,200
Apr 09, 20219.9610.009.969.989.9875,500
Apr 08, 20219.979.999.959.969.9675,900
Apr 07, 202110.0210.039.939.969.96288,700
Apr 06, 202110.0210.0610.0010.0010.00313,200
Apr 05, 202110.0710.1010.0010.0210.02472,400
Apr 01, 202110.0510.1110.0410.0710.07333,000
Mar 31, 202110.1810.189.9410.1010.10321,300
Mar 30, 20219.9610.239.9610.2110.211,109,000
Mar 29, 202110.0510.059.979.979.97185,800
Mar 26, 20219.8510.099.859.969.96289,500
Mar 25, 20219.859.929.769.849.84232,900
Mar 24, 20219.9210.009.859.859.85330,100
Mar 23, 202110.0010.029.879.979.97437,500
Mar 22, 202110.2010.209.9810.0010.00619,800
Mar 19, 202110.0610.0810.0310.0610.06128,600
Mar 18, 202110.1810.2010.0510.0710.07523,600
Mar 17, 202110.1010.2010.0510.2010.20909,100
Mar 16, 202110.0410.1310.0210.1210.12635,200
Mar 15, 202110.1610.169.9710.0510.05872,200
Mar 12, 202110.1010.1910.0510.1810.18700,100
Mar 11, 202110.1710.2010.0510.1410.14884,300
Mar 10, 202110.1010.3010.0610.1310.13848,400
Mar 09, 202110.2910.2910.0610.1010.10500,500
Mar 08, 202110.2510.3310.1010.1110.11580,600
Mar 05, 202110.0510.2110.0010.1010.101,938,500
Mar 04, 202110.1210.219.809.959.952,750,400
Mar 03, 202110.3710.5510.0410.1210.129,111,200
Mar 02, 202110.2410.249.959.979.971,555,500
Mar 01, 202110.2410.3110.1510.1910.1986,500
Feb 26, 202110.2010.2410.2010.2110.2168,500
Feb 25, 202110.4010.4410.2110.2410.24163,200
Feb 24, 202110.3310.4810.3110.4010.4067,400
Feb 23, 202110.3410.4210.1610.4010.40111,600
Feb 22, 202110.5710.5710.4110.5010.50202,800
Feb 19, 202110.5010.6110.4210.6110.61256,400
Feb 18, 202110.3610.5110.3610.4610.46671,700
Feb 17, 202110.3610.4510.1710.4010.4042,200
Feb 16, 202110.4110.5010.3210.3710.3735,100
Feb 12, 202110.3410.5010.3410.5010.50146,000
Feb 11, 202110.3510.4910.3010.3810.38534,800
Feb 10, 202110.2710.4910.1210.3010.30293,200
Feb 09, 202110.2910.3010.2310.2610.26281,300
Feb 08, 202110.3010.4710.2010.2010.20208,000
Feb 05, 202110.2010.3410.2010.2210.2270,500
Feb 04, 202110.2110.2910.2110.2310.2330,500
Feb 03, 202110.3510.3510.2010.2110.2116,800
Feb 02, 202110.2510.2510.1310.2410.2479,100
Feb 01, 202110.0710.2510.0510.1210.1274,000
Jan 29, 202110.1110.1210.0410.0410.0435,400
Jan 28, 202110.2210.2210.0110.0910.0944,100
Jan 27, 202110.0210.159.9610.0410.04131,700
Jan 26, 202110.1510.2410.1210.1610.16159,700
Jan 25, 202110.2910.2910.0010.2210.22213,300
Jan 22, 202110.3810.3810.1210.1810.1887,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.