Quantcast

Collier Creek Holdings Class A Ordinary Shares Historical Stock Prices

CCH 
$10.23
*  
0.18
1.79%
Get CCH Alerts
*Delayed - data as of Aug. 19, 2019 13:08 ET  -  Find a broker to begin trading CCH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CCH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:08 10.23 10.23 10.23 10.23 230
08/16/2019 10.26 10.26 10.05 10.05 14,060
08/15/2019 10.23 10.23 10.23 10.23 00
08/14/2019 10.21 10.23 10.21 10.23 1,500
08/13/2019 10.24 10.24 10.11 10.24 5,057
08/12/2019 10.23 10.25 10.23 10.24 807
08/09/2019 10.26 10.26 10.26 10.26 00
08/08/2019 10.27 10.27 10.26 10.26 1,016
08/07/2019 10.26 10.28 10.26 10.26 1,000
08/06/2019 10.24 10.24 10.24 10.24 2,336
08/05/2019 10.24 10.24 10.24 10.24 500
08/02/2019 10.25 10.25 10.25 10.25 300
08/01/2019 10.15 10.28 10.15 10.265 82,470
07/31/2019 10.14 10.3 10.14 10.3 23,903
07/30/2019 10.14 10.14 10.14 10.14 00
07/29/2019 10.21 10.21 10.14 10.14 214
07/26/2019 10.1 10.14 10.1 10.14 700
07/25/2019 10.13 10.13 10.13 10.13 00
07/24/2019 10.11 10.13 10.11 10.13 300
07/23/2019 10.1 10.14 10.1 10.14 465
07/22/2019 10.12 10.12 10.12 10.12 00
07/19/2019 10.12 10.12 10.12 10.12 00
07/18/2019 10.12 10.12 10.12 10.12 00
07/17/2019 10.12 10.12 10.12 10.12 00
07/16/2019 10.12 10.12 10.12 10.12 00
07/15/2019 10.12 10.12 10.12 10.12 00
07/12/2019 10.12 10.12 10.12 10.12 00
07/11/2019 10.12 10.12 10.12 10.12 00
07/10/2019 10 10.12 10 10.12 26,765
07/09/2019 10.14 10.14 10.14 10.14 100
07/08/2019 10.1 10.1 10.1 10.1 00
07/05/2019 10.14 10.14 10.03 10.1 6,398
07/03/2019 10.07 10.14 10.07 10.1 501,616
07/02/2019 10.05 10.13 10.05 10.05 91,710
07/01/2019 10 10 10 10 100,000
06/28/2019 10.1 10.1 10 10 5,960
06/27/2019 10.29 10.29 10.1 10.1 10,225
06/26/2019 10.195 10.1989 10.1 10.1 3,200
06/25/2019 10.1 10.22 10.1 10.2 53,579
06/24/2019 10.44 10.44 10.0523 10.24 6,502
06/21/2019 10.07 10.12 10.07 10.12 29,313
06/20/2019 10.05 10.05 10.05 10.05 550
06/19/2019 10.1 10.13 10.09 10.09 800
06/18/2019 10.08 10.08 10.08 10.08 00
06/17/2019 10.05 10.1 10.03 10.08 1,785,029
06/14/2019 10.03 10.05 9.95 10.05 2,203
06/13/2019 10.05 10.06 10.05 10.05 320,471
06/12/2019 10.05 10.05 10.05 10.05 25,000
06/11/2019 10.04 10.04 10.04 10.04 200
06/10/2019 10.03 10.04 10.03 10.04 425,099
06/07/2019 10.05 10.05 10.05 10.05 369,228
06/06/2019 10.05 10.05 10.05 10.05 105
06/05/2019 10.03 10.03 10.03 10.03 00
06/04/2019 10.04 10.04 10.01 10.03 1,595
06/03/2019 10.06 10.06 10.04 10.04 1,300
05/31/2019 9.95 10.03 9.95 10.03 800
05/30/2019 10.03 10.03 10.03 10.03 00
05/29/2019 10.04 10.04 10.03 10.03 2,700
05/28/2019 10.05 10.05 10.05 10.05 25,000
05/24/2019 10.03 10.03 10.03 10.03 14,844
05/23/2019 10 10.01 10 10.01 11,000
05/22/2019 9.95 10.02 9.95 10 115,210
05/21/2019 9.95 9.95 9.95 9.95 00
05/20/2019 10.03 10.03 9.95 9.95 2,533
05/17/2019 9.99 10.03 9.96 9.97 28,737
05/16/2019 9.95 10.03 9.95 10.03 1,835
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio