CIC - Capitol Investment Corp. IV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201910.2110.2310.2110.2110.21136,100
Jun 13, 201910.2010.2410.2010.2110.21371,100
Jun 12, 201910.2410.2410.2110.2310.23750,100
Jun 11, 201910.2410.2410.2110.2310.232,000
Jun 10, 201910.2110.2410.1910.2410.249,600
Jun 07, 201910.1710.2410.1710.2110.21873,800
Jun 06, 201910.1510.2310.1510.2210.22241,700
Jun 05, 201910.1810.2310.1810.1910.19113,300
Jun 04, 201910.2410.2410.1910.2310.236,200
Jun 03, 201910.2410.2410.2010.2310.236,500
May 31, 201910.2010.2710.2010.2410.24536,000
May 30, 201910.2210.2510.2210.2210.22203,900
May 29, 201910.2410.2610.2010.2010.2016,000
May 28, 201910.2710.2710.2410.2410.24119,800
May 24, 201910.2210.2810.2210.2710.2710,100
May 23, 201910.2610.2810.2510.2710.275,700
May 22, 201910.2510.2910.2510.2710.2724,900
May 21, 201910.3110.3110.2610.2810.28129,600
May 20, 201910.3010.3010.2810.2810.2844,300
May 17, 201910.2810.3010.2410.3010.3090,400
May 16, 201910.2210.3010.2210.2710.27304,200
May 15, 201910.3110.3310.2510.2910.29543,900
May 14, 201910.3110.3110.2510.2810.28538,500
May 13, 201910.1810.2810.1310.2810.28376,300
May 10, 201910.2910.2910.2510.2610.266,100
May 09, 201910.2210.2910.2210.2710.272,700
May 08, 201910.2110.3210.2110.2610.2621,200
May 07, 201910.2610.3210.2610.2710.275,600
May 06, 201910.2010.3310.2010.3010.30116,600
May 03, 201910.3310.3310.2810.2810.2812,700
May 02, 201910.3410.3410.3010.3310.33145,200
May 01, 201910.3310.3310.3010.3210.3264,200
Apr 30, 201910.2810.3510.2810.3110.312,116,900
Apr 29, 201910.2710.3210.2410.3210.322,013,000
Apr 26, 201910.2810.3610.2810.3010.301,489,300
Apr 25, 201910.3210.3710.2610.2610.2651,700
Apr 24, 201910.3910.4010.3510.3710.37114,200
Apr 23, 201910.3810.4010.3810.3810.3822,700
Apr 22, 201910.4010.4010.3510.3810.38106,700
Apr 18, 201910.4010.4010.3610.3610.3665,200
Apr 17, 201910.4010.4010.3510.4010.401,026,600
Apr 16, 201910.3910.4410.3610.3710.371,106,700
Apr 15, 201910.4010.4510.3410.4010.401,585,700
Apr 12, 201910.3010.4310.2910.4210.421,530,400
Apr 11, 201910.2910.3210.2410.2910.291,941,400
Apr 10, 201910.2710.3510.2710.2910.29870,600
Apr 09, 201910.2910.2910.2610.2710.27139,300
Apr 08, 201910.2810.3010.2710.2810.282,929,500
Apr 05, 201910.1910.1910.1610.1810.1860,400
Apr 04, 201910.1510.2310.1510.1610.16800,400
Apr 03, 201910.2010.2010.1410.1410.14152,500
Apr 02, 201910.2010.2010.1610.2010.2052,100
Apr 01, 201910.2010.2010.1510.2010.2077,300
Mar 29, 201910.1910.1910.1610.1810.1838,500
Mar 28, 201910.1710.2010.1710.1710.177,800
Mar 27, 201910.1510.1510.1510.1510.15487,300
Mar 26, 201910.1410.1410.1410.1410.141,000
Mar 25, 201910.1510.1610.1510.1510.15343,900
Mar 22, 201910.1410.1510.1310.1510.151,354,200
Mar 21, 201910.1410.1410.1310.1310.1323,100
Mar 20, 201910.1310.1410.1310.1410.1416,200
Mar 19, 201910.1410.1410.1210.1210.124,300
Mar 18, 201910.1510.1510.1210.1510.1555,100
Mar 15, 201910.1510.1510.1510.1510.15100
Mar 14, 201910.1210.1410.1210.1310.13672,500
Mar 13, 201910.1310.1410.1210.1410.146,100
Mar 12, 201910.1510.1510.1210.1310.13227,100
Mar 11, 201910.1310.2010.1310.1610.16128,200
Mar 08, 201910.1710.1710.1710.1710.17700
Mar 07, 201910.1710.1710.1710.1710.17900
Mar 06, 201910.1710.1710.1510.1610.162,200
Mar 05, 201910.2010.2010.1510.1710.172,000
Mar 04, 201910.1210.2010.1110.2010.207,100
Mar 01, 201910.1010.1010.1010.1010.102,500
Feb 28, 201910.0710.1010.0710.1010.101,300
Feb 27, 201910.0910.0910.0910.0910.09100
Feb 26, 201910.0910.0910.0910.0910.09300
Feb 25, 201910.0710.0710.0710.0710.07300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...