CIC - Capitol Investment Corp. IV

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20189.869.869.839.839.835,600
Jul 23, 20189.859.859.859.859.85-
Jul 20, 20189.859.859.859.859.85-
Jul 19, 20189.869.869.859.859.853,700
Jul 18, 20189.849.929.839.909.90801,700
Jul 17, 20189.869.869.839.869.86551,100
Jul 16, 20189.869.869.869.869.86-
Jul 13, 20189.869.869.869.869.86300
Jul 12, 20189.879.879.859.879.872,600
Jul 11, 20189.879.879.879.879.87-
Jul 10, 20189.879.879.879.879.87-
Jul 09, 20189.879.879.879.879.87300
Jul 06, 20189.889.909.889.909.90200
Jul 05, 20189.909.909.909.909.90-
Jul 03, 20189.899.909.899.909.90600
Jul 02, 20189.869.869.869.869.86600
Jun 29, 20189.879.879.879.879.87-
Jun 28, 20189.859.909.849.879.8713,500
Jun 27, 20189.859.859.859.859.851,600
Jun 26, 20189.869.869.859.859.851,100
Jun 25, 20189.859.869.859.869.867,700
Jun 22, 20189.859.859.859.859.85-
Jun 21, 20189.809.859.809.859.85116,900
Jun 20, 20189.809.809.809.809.8071,200
Jun 19, 20189.819.819.819.819.811,000
Jun 18, 20189.809.809.809.809.8050,400
Jun 15, 20189.799.799.799.799.79400
Jun 14, 20189.789.789.789.789.78-
Jun 13, 20189.789.789.789.789.78-
Jun 12, 20189.769.789.769.789.7812,200
Jun 11, 20189.769.769.769.769.76-
Jun 08, 20189.769.769.769.769.76-
Jun 07, 20189.769.769.769.769.76-
Jun 06, 20189.769.769.769.769.76200
Jun 05, 20189.799.799.769.769.76600
Jun 04, 20189.809.809.809.809.80800
Jun 01, 20189.809.809.809.809.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...