CIC - Capitol Investment Corp. IV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201810.0010.0010.0010.0010.00100
Dec 13, 20189.9010.009.9010.0010.00600
Dec 12, 201810.0010.0010.0010.0010.00100
Dec 11, 201810.0210.0210.0010.0010.00500
Dec 10, 201810.0010.0010.0010.0010.00200
Dec 07, 201810.0210.0210.0210.0210.02100
Dec 06, 201810.0210.0210.0110.0110.014,600
Dec 04, 201810.0110.0110.0110.0110.012,100
Dec 03, 201810.0010.0010.0010.0010.00-
Nov 30, 20189.9610.009.9610.0010.00200
Nov 29, 20189.989.989.989.989.98200
Nov 28, 20189.989.989.989.989.98-
Nov 27, 20189.989.989.989.989.98-
Nov 26, 20189.989.989.989.989.98-
Nov 23, 20189.989.989.989.989.98-
Nov 21, 20189.989.989.989.989.98-
Nov 20, 20189.989.989.989.989.98-
Nov 19, 20189.989.989.989.989.98200
Nov 16, 201810.0010.0010.0010.0010.00500
Nov 15, 201810.0010.0010.0010.0010.00-
Nov 14, 201810.0010.0010.0010.0010.00-
Nov 13, 201810.0010.0010.0010.0010.00900
Nov 12, 201810.0010.0010.0010.0010.00-
Nov 09, 201810.0010.0010.0010.0010.00-
Nov 08, 201810.0010.0010.0010.0010.00100
Nov 07, 20189.9810.009.9810.0010.00713,400
Nov 06, 20189.9510.009.9510.0010.00500
Nov 05, 201810.0010.0010.0010.0010.00-
Nov 02, 201810.0010.0010.0010.0010.00100
Nov 01, 20189.9310.009.9010.0010.0014,800
Oct 31, 20189.979.979.959.979.972,900
Oct 30, 20189.989.989.989.989.98-
Oct 29, 20189.989.989.989.989.98100
Oct 26, 20189.989.989.989.989.98-
Oct 25, 20189.959.999.959.989.987,600
Oct 24, 20189.979.979.979.979.97200
Oct 23, 20189.999.999.979.979.97700
Oct 22, 201810.0010.069.949.999.9911,500
Oct 19, 20189.949.979.949.979.97175,200
Oct 18, 20189.959.959.959.959.95-
Oct 17, 20189.979.979.959.959.95500
Oct 16, 20189.959.959.939.959.95195,900
Oct 15, 20189.909.959.909.959.954,700
Oct 12, 20189.939.959.939.959.959,300
Oct 11, 20189.959.959.959.959.956,000
Oct 10, 20189.929.929.929.929.9225,000
Oct 09, 20189.919.919.919.919.91-
Oct 08, 20189.919.919.919.919.91-
Oct 05, 20189.919.919.919.919.9147,900
Oct 04, 20189.929.929.929.929.9250,000
Oct 03, 20189.919.919.919.919.91-
Oct 02, 20189.919.919.919.919.915,200
Oct 01, 20189.919.919.919.919.91400
Sep 28, 20189.919.919.919.919.91-
Sep 27, 20189.919.919.919.919.9124,900
Sep 26, 20189.919.919.919.919.91100
Sep 25, 20189.909.909.909.909.90122,900
Sep 24, 20189.909.909.909.909.9025,200
Sep 21, 20189.909.909.909.909.90-
Sep 20, 20189.909.909.909.909.90-
Sep 19, 20189.909.909.909.909.90-
Sep 18, 20189.909.909.909.909.903,000
Sep 17, 20189.889.889.889.889.88200
Sep 14, 20189.889.889.889.889.88-
Sep 13, 20189.909.909.889.889.8833,300
Sep 12, 20189.889.889.889.889.882,500
Sep 11, 20189.889.889.889.889.883,300
Sep 10, 20189.889.889.889.889.88-
Sep 07, 20189.899.899.889.889.88300
Sep 06, 20189.879.879.879.879.87-
Sep 05, 20189.869.909.859.879.87423,200
Sep 04, 20189.869.869.869.869.86-
Aug 31, 20189.869.869.869.869.86-
Aug 30, 20189.869.879.869.869.8685,000
Aug 29, 20189.869.879.869.879.87104,000
Aug 28, 20189.879.879.879.879.87-
Aug 27, 20189.879.879.859.879.8720,200
Aug 24, 20189.879.879.879.879.872,500
Aug 23, 20189.879.879.859.859.8512,900
Aug 22, 20189.859.859.859.859.85-
Aug 21, 20189.859.859.859.859.85-
Aug 20, 20189.849.869.849.859.85101,500
Aug 17, 20189.849.849.849.849.84-
Aug 16, 20189.849.849.849.849.84-
Aug 15, 20189.849.849.849.849.84100
Aug 14, 20189.879.879.879.879.87-
Aug 13, 20189.879.879.879.879.87-
Aug 10, 20189.879.879.879.879.87-
Aug 09, 20189.879.879.879.879.87500
Aug 08, 20189.859.879.859.879.87800
Aug 07, 20189.879.879.879.879.87-
Aug 06, 20189.879.879.879.879.8730,900
Aug 03, 20189.879.879.879.879.8735,100
Aug 02, 20189.879.879.879.879.873,000
Aug 01, 20189.859.859.849.859.85279,500
Jul 31, 20189.859.859.859.859.85-
Jul 30, 20189.859.859.859.859.85-
Jul 27, 20189.859.859.859.859.85-
Jul 26, 20189.859.859.859.859.8513,400
Jul 25, 20189.859.859.859.859.8518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...