Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Churchill Capital V Cl A (NY: CCV )

10.39 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.10 10.15 10.03 10.07 162,958 -0.08(-0.79%)
Jun 29, 2021 10.10 10.15 10.02 10.15 162,744 +0.16(+1.60%)
Jun 28, 2021 10.01 10.10 9.980 9.990 205,302 -0.04(-0.41%)
Jun 25, 2021 10.01 10.05 10.01 10.03 210,298 -0.01(-0.09%)
Jun 24, 2021 10.09 10.15 10.02 10.04 162,798 -0.07(-0.69%)
Jun 23, 2021 10.19 10.24 10.09 10.11 472,320 -0.09(-0.88%)
Jun 22, 2021 10.20 10.26 10.12 10.20 606,382 +0.00(+0.00%)
Jun 21, 2021 10.25 10.26 10.20 10.20 122,686 +0.00(+0.00%)
Jun 18, 2021 10.14 10.22 10.11 10.20 1,005,705 +0.07(+0.69%)
Jun 17, 2021 10.20 10.20 10.12 10.13 256,175 -0.11(-1.07%)
Jun 16, 2021 10.20 10.33 10.10 10.24 1,032,068 +0.05(+0.49%)
Jun 15, 2021 10.26 10.28 10.09 10.19 650,711 -0.07(-0.68%)
Jun 14, 2021 10.35 10.55 10.20 10.26 1,431,747 +0.00(+0.00%)
Jun 11, 2021 10.04 10.46 9.990 10.26 1,671,868 +0.19(+1.89%)
Jun 10, 2021 9.910 10.12 9.910 10.07 108,904 +0.13(+1.29%)
Jun 09, 2021 9.960 10.02 9.930 9.942 98,509 -0.04(-0.38%)
Jun 08, 2021 9.880 10.02 9.850 9.980 103,058 +0.08(+0.81%)
Jun 07, 2021 9.840 10.00 9.819 9.900 220,751 +0.08(+0.81%)
Jun 04, 2021 9.870 9.870 9.810 9.820 38,348 -0.02(-0.20%)
Jun 03, 2021 9.810 9.840 9.800 9.840 88,741 +0.01(+0.10%)
Jun 02, 2021 9.800 9.855 9.780 9.830 85,248 +0.01(+0.10%)
Jun 01, 2021 9.830 9.870 9.800 9.820 151,845 -0.05(-0.51%)
May 28, 2021 9.850 9.890 9.810 9.870 534,026 +0.06(+0.61%)
May 27, 2021 9.870 9.900 9.800 9.810 315,830 -0.06(-0.61%)
May 26, 2021 9.950 9.950 9.860 9.870 56,068 -0.05(-0.50%)
May 25, 2021 9.930 9.970 9.870 9.920 28,123 +0.01(+0.10%)
May 24, 2021 9.880 9.950 9.860 9.910 31,030 -0.08(-0.80%)
May 21, 2021 9.920 10.00 9.920 9.990 79,263 +0.07(+0.71%)
May 20, 2021 9.870 9.960 9.850 9.920 73,146 +0.05(+0.51%)
May 19, 2021 9.860 9.900 9.860 9.870 44,991 -0.02(-0.20%)
May 18, 2021 9.910 9.940 9.820 9.890 50,647 -0.01(-0.10%)
May 17, 2021 9.900 9.980 9.870 9.900 72,433 -0.01(-0.10%)
May 14, 2021 9.920 9.960 9.900 9.910 41,419 -0.04(-0.40%)
May 13, 2021 9.850 10.02 9.850 9.950 159,283 +0.01(+0.10%)
May 12, 2021 9.870 9.980 9.860 9.940 87,408 +0.01(+0.10%)
May 11, 2021 9.900 9.980 9.830 9.930 269,889 -0.09(-0.90%)
May 10, 2021 9.990 10.02 9.990 10.02 563,799 +0.01(+0.10%)
May 07, 2021 9.980 10.03 9.980 10.01 278,684 +0.01(+0.10%)
May 06, 2021 9.980 10.02 9.970 10.00 314,437 +0.00(+0.00%)
May 05, 2021 9.990 10.01 9.980 10.00 65,453 -0.01(-0.10%)
May 04, 2021 9.980 10.01 9.980 10.01 97,140 +0.03(+0.30%)
May 03, 2021 10.00 10.02 9.970 9.980 103,571 -0.03(-0.30%)
Apr 30, 2021 9.990 10.04 9.990 10.01 26,700 +0.00(+0.00%)
Apr 29, 2021 10.00 10.02 9.985 10.01 113,638 +0.03(+0.25%)
Apr 28, 2021 10.02 10.05 9.980 9.985 120,408 -0.02(-0.15%)
Apr 27, 2021 10.08 10.13 10.00 10.00 37,458 -0.13(-1.28%)
Apr 26, 2021 10.01 10.15 10.00 10.13 82,945 +0.13(+1.30%)
Apr 23, 2021 9.970 10.01 9.950 10.00 116,800 +0.03(+0.30%)
Apr 22, 2021 10.10 10.18 9.970 9.970 129,605 -0.22(-2.16%)
Apr 21, 2021 9.900 10.25 9.890 10.19 252,646 +0.24(+2.41%)
Apr 20, 2021 10.00 10.00 9.900 9.950 148,419 -0.08(-0.80%)
Apr 19, 2021 9.950 10.03 9.910 10.03 149,356 +0.05(+0.50%)
Apr 16, 2021 9.960 9.990 9.940 9.980 133,800 +0.01(+0.10%)
Apr 15, 2021 10.01 10.05 9.950 9.970 168,935 -0.05(-0.50%)
Apr 14, 2021 10.01 10.02 10.01 10.02 133,830 -0.01(-0.10%)
Apr 13, 2021 10.10 10.12 10.01 10.03 188,860 +0.04(+0.40%)
Apr 12, 2021 10.08 10.12 9.970 9.990 126,665 -0.13(-1.28%)
Apr 09, 2021 10.08 10.23 10.08 10.12 107,700 -0.08(-0.78%)
Apr 08, 2021 10.20 10.22 10.12 10.20 83,401 +0.00(+0.00%)
Apr 07, 2021 10.05 10.20 9.970 10.20 159,102 +0.14(+1.39%)
Apr 06, 2021 9.970 10.08 9.970 10.06 166,435 +0.13(+1.31%)
Apr 05, 2021 9.900 9.990 9.880 9.930 274,727 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.