CCH - Collier Creek Holdings

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201910.0310.039.959.999.991,300
May 17, 20199.9910.039.969.979.9728,700
May 16, 20199.9510.039.9510.0310.031,800
May 15, 20199.959.969.959.959.951,100
May 14, 20199.959.989.959.989.981,600
May 13, 201910.0510.059.7510.0010.0073,400
May 10, 201910.1010.109.999.999.99900
May 09, 20199.9810.039.9810.0310.03700
May 08, 20199.939.959.919.959.9568,100
May 07, 20199.989.989.959.959.95400
May 06, 201910.0010.0010.0010.0010.00100
May 03, 20199.969.969.969.969.96100
May 02, 20199.969.969.969.969.96-
May 01, 20199.969.969.969.969.96100
Apr 30, 20199.9810.059.959.969.9610,400
Apr 29, 20199.989.989.989.989.98300
Apr 26, 20199.939.979.939.959.9549,900
Apr 25, 20199.979.979.879.879.8793,900
Apr 24, 20199.999.999.959.999.9920,800
Apr 23, 201910.0810.089.999.999.9945,800
Apr 22, 201910.0010.009.979.979.97900
Apr 18, 20199.989.989.989.989.98-
Apr 17, 201910.0310.039.969.989.981,500
Apr 16, 201910.0510.0510.0410.0410.04500
Apr 15, 201910.0710.079.9610.0510.052,400
Apr 12, 201910.1410.149.9910.0710.0750,900
Apr 11, 20199.9110.149.9110.1410.1425,700
Apr 10, 201910.0010.009.949.959.95160,800
Apr 09, 20199.8810.059.8810.0510.05125,400
Apr 08, 20199.909.909.909.909.90-
Apr 05, 20199.939.939.909.909.905,200
Apr 04, 20199.919.919.919.919.91249,200
Apr 03, 20199.9510.009.919.919.9124,600
Apr 02, 20199.939.939.929.929.9255,200
Apr 01, 20199.919.939.919.939.93600
Mar 29, 20199.939.969.919.949.94155,200
Mar 28, 20199.939.939.939.939.93-
Mar 27, 20199.939.939.939.939.93-
Mar 26, 20199.909.939.909.939.931,700
Mar 25, 20199.929.929.929.929.92300
Mar 22, 20199.969.979.929.979.971,200
Mar 21, 201910.0710.079.989.989.981,600
Mar 20, 20199.979.979.979.979.97200
Mar 19, 20199.979.979.979.979.97500
Mar 18, 20199.9210.019.929.999.9927,200
Mar 15, 20199.9510.059.8910.0510.052,000
Mar 14, 20199.879.959.869.959.9591,500
Mar 13, 20199.909.909.909.909.90700
Mar 12, 20199.919.919.889.909.9015,500
Mar 11, 20199.909.909.859.909.90318,500
Mar 08, 20199.859.859.859.859.85125,100
Mar 07, 20199.859.879.829.879.8750,200
Mar 06, 20199.859.859.859.859.85-
Mar 05, 20199.859.859.859.859.85-
Mar 04, 20199.859.859.859.859.85100
Mar 01, 20199.859.859.859.859.85-
Feb 28, 20199.859.859.859.859.85100
Feb 27, 20199.859.859.859.859.851,000
Feb 26, 20199.859.859.859.859.85-
Feb 25, 20199.859.859.859.859.85-
Feb 22, 20199.859.859.859.859.85400
Feb 21, 20199.849.849.849.849.84200
Feb 20, 20199.809.859.809.859.855,100
Feb 19, 20199.769.769.769.769.76-
Feb 15, 20199.759.909.759.769.7626,000
Feb 14, 20199.759.759.759.759.75100
Feb 13, 20199.809.809.809.809.80-
Feb 12, 20199.809.809.809.809.80-
Feb 11, 20199.809.809.809.809.80-
Feb 08, 20199.809.809.809.809.80225,500
Feb 07, 20199.799.799.799.799.79100
Feb 06, 20199.809.809.759.809.8017,500
Feb 05, 20199.759.759.759.759.75225,100
Feb 04, 20199.709.709.709.709.70100
Feb 01, 20199.759.759.759.759.7592,400
Jan 31, 20199.779.779.779.779.77-
Jan 30, 20199.779.779.779.779.77-
Jan 29, 20199.779.779.779.779.77-
Jan 28, 20199.789.789.779.779.77600
Jan 25, 20199.709.709.709.709.70-
Jan 24, 20199.779.779.709.709.701,000
Jan 23, 20199.809.809.789.789.782,000
Jan 22, 20199.779.799.779.799.79100,100
Jan 18, 20199.739.789.739.759.7578,200
Jan 17, 20199.709.709.709.709.70150,000
Jan 16, 20199.719.719.639.639.63200
Jan 15, 20199.709.709.709.709.70100
Jan 14, 20199.709.709.709.709.70-
Jan 11, 20199.719.719.709.709.70600
Jan 10, 20199.719.719.719.719.71100
Jan 09, 20199.639.639.639.639.63-
Jan 08, 20199.639.639.639.639.63186,600
Jan 07, 20199.649.649.649.649.641,000
Jan 04, 20199.649.649.649.649.641,500
Jan 03, 20199.639.639.639.639.631,700
Jan 02, 20199.659.659.649.659.65500
Dec 31, 20189.659.659.659.659.65-
Dec 28, 20189.609.659.609.659.65500
Dec 27, 20189.659.659.659.659.65800
Dec 26, 20189.649.649.649.649.64100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...