Quantcast

Capitol Investment Corp. IV Class A Ordinary Shares Historical Stock Prices

CIC 
$9.9
*  
unch
unch
Get CIC Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading CIC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CIC After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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.
16:00 N/A N/A N/A 9.90 0
09/19/2018 9.9 9.9 9.9 9.9 00
09/18/2018 9.9 9.9 9.9 9.9 3,015
09/17/2018 9.879 9.879 9.879 9.879 200
09/14/2018 9.88 9.88 9.88 9.88 00
09/13/2018 9.9 9.9 9.88 9.88 33,305
09/12/2018 9.88 9.88 9.88 9.88 2,500
09/11/2018 9.88 9.88 9.88 9.88 3,300
09/10/2018 9.88 9.88 9.88 9.88 00
09/07/2018 9.89 9.89 9.88 9.88 278
09/06/2018 9.87 9.87 9.87 9.87 00
09/05/2018 9.86 9.9 9.85 9.87 423,197
09/04/2018 9.86 9.86 9.86 9.86 00
08/31/2018 9.86 9.86 9.86 9.86 00
08/30/2018 9.86 9.87 9.86 9.86 85,025
08/29/2018 9.86 9.87 9.86 9.87 104,015
08/28/2018 9.87 9.87 9.87 9.87 00
08/27/2018 9.87 9.87 9.85 9.87 20,215
08/24/2018 9.87 9.87 9.87 9.87 2,468
08/23/2018 9.87 9.87 9.85 9.85 12,899
08/22/2018 9.85 9.85 9.85 9.85 00
08/21/2018 9.85 9.85 9.85 9.85 00
08/20/2018 9.84 9.86 9.84 9.85 101,486
08/17/2018 9.84 9.84 9.84 9.84 00
08/16/2018 9.84 9.84 9.84 9.84 00
08/15/2018 9.84 9.84 9.84 9.84 108
08/14/2018 9.87 9.87 9.87 9.87 00
08/13/2018 9.87 9.87 9.87 9.87 00
08/10/2018 9.87 9.87 9.87 9.87 00
08/09/2018 9.87 9.87 9.87 9.87 452
08/08/2018 9.85 9.87 9.85 9.87 805
08/07/2018 9.87 9.87 9.87 9.87 00
08/06/2018 9.87 9.87 9.87 9.87 30,918
08/03/2018 9.87 9.87 9.87 9.87 35,100
08/02/2018 9.87 9.87 9.87 9.87 3,000
08/01/2018 9.85 9.86 9.84 9.85 279,545
07/31/2018 9.849 9.849 9.849 9.849 00
07/30/2018 9.849 9.849 9.849 9.849 00
07/27/2018 9.849 9.849 9.849 9.849 00
07/26/2018 9.85 9.85 9.849 9.849 13,400
07/25/2018 9.85 9.85 9.85 9.85 18,568
07/24/2018 9.86 9.86 9.83 9.83 5,603
07/23/2018 9.85 9.85 9.85 9.85 00
07/20/2018 9.85 9.85 9.85 9.85 00
07/19/2018 9.86 9.86 9.85 9.85 3,700
07/18/2018 9.84 9.92 9.83 9.9 801,726
07/17/2018 9.86 9.86 9.83 9.86 551,098
07/16/2018 9.86 9.86 9.86 9.86 00
07/13/2018 9.86 9.86 9.86 9.86 300
07/12/2018 9.8701 9.8701 9.8501 9.87 2,600
07/11/2018 9.87 9.87 9.87 9.87 00
07/10/2018 9.87 9.87 9.87 9.87 00
07/09/2018 9.87 9.87 9.87 9.87 300
07/06/2018 9.88 9.9 9.88 9.9 200
07/05/2018 9.9 9.9 9.9 9.9 00
07/03/2018 9.89 9.9 9.89 9.9 600
07/02/2018 9.8601 9.8601 9.8601 9.8601 600
06/29/2018 9.87 9.87 9.87 9.87 00
06/28/2018 9.85 9.9 9.84 9.87 13,549
06/27/2018 9.85 9.85 9.85 9.85 1,600
06/26/2018 9.86 9.86 9.85 9.85 1,100
06/25/2018 9.85 9.86 9.85 9.86 7,662
06/22/2018 9.85 9.85 9.85 9.85 00
06/21/2018 9.8 9.85 9.8 9.85 116,911
06/20/2018 9.8 9.8 9.8 9.8 71,200
06/19/2018 9.81 9.81 9.81 9.81 975
*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