CIC - Capitol Investment Corp. IV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201910.0710.0710.0710.0710.07-
Feb 21, 201910.0610.0710.0410.0710.077,600
Feb 20, 201910.1010.1010.0810.0810.082,400
Feb 19, 201910.1210.1210.1210.1210.12400
Feb 15, 201910.1210.1210.1110.1210.1252,500
Feb 14, 201910.0710.0710.0710.0710.07100
Feb 13, 201910.0710.0710.0710.0710.07100
Feb 12, 201910.0710.0710.0710.0710.07100
Feb 11, 201910.1010.1210.0710.0710.0734,200
Feb 08, 201910.1210.1210.1010.1210.1236,500
Feb 07, 201910.1010.1010.1010.1010.10100
Feb 06, 201910.1210.1210.1210.1210.12-
Feb 05, 201910.1010.1210.1010.1210.1212,100
Feb 04, 201910.0810.0810.0810.0810.08-
Feb 01, 201910.0810.0810.0810.0810.08-
Jan 31, 201910.0310.0810.0310.0810.08700
Jan 30, 201910.1010.1010.1010.1010.10-
Jan 29, 201910.1010.1010.1010.1010.10-
Jan 28, 201910.1010.1010.1010.1010.10-
Jan 25, 201910.0710.1210.0710.1010.1030,100
Jan 24, 201910.0510.0510.0210.0210.022,200
Jan 23, 201910.0310.0310.0310.0310.03100
Jan 22, 201910.0310.0310.0310.0310.03500
Jan 18, 201910.0310.0310.0310.0310.03-
Jan 17, 201910.0010.0310.0010.0310.03202,200
Jan 16, 201910.0510.0510.0010.0010.00200
Jan 15, 201910.0110.049.9910.0410.04100,700
Jan 14, 20199.9910.009.9910.0010.00200
Jan 11, 20199.9910.019.999.999.99125,500
Jan 10, 201910.0010.059.999.999.996,600
Jan 09, 201910.0010.0210.0010.0110.011,800
Jan 08, 20199.9910.009.999.999.99251,100
Jan 07, 20199.9810.009.9510.0010.00652,500
Jan 04, 201910.0010.0010.0010.0010.005,400
Jan 03, 201910.0010.0010.0010.0010.00-
Jan 02, 201910.0010.0010.0010.0010.00-
Dec 31, 201810.0010.0010.0010.0010.00100
Dec 28, 20189.999.999.999.999.99100
Dec 27, 20189.999.999.999.999.99-
Dec 26, 20189.979.999.979.999.991,400
Dec 24, 20189.989.989.989.989.98-
Dec 21, 20189.979.989.979.989.98225,100
Dec 20, 20189.999.999.999.999.9950,000
Dec 19, 20189.959.959.959.959.95100
Dec 18, 20189.959.959.959.959.95-
Dec 17, 20189.939.959.909.959.953,400
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...