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

Collective Growth Corp (NQ: CGROU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 14.50 15.24 13.86 14.20 1,900 -0.80(-5.33%)
Feb 25, 2021 15.00 15.00 14.56 15.00 2,183 -0.01(-0.07%)
Feb 24, 2021 15.01 15.01 15.01 15.01 2,062 +0.01(+0.07%)
Feb 23, 2021 15.18 15.18 13.66 15.00 2,054 -1.30(-7.98%)
Feb 22, 2021 15.46 16.30 15.31 16.30 3,967 +1.23(+8.16%)
Feb 19, 2021 15.84 15.96 14.97 15.07 500 +0.29(+1.96%)
Feb 18, 2021 14.78 14.78 14.78 10 +0.00(+0.00%)
Feb 17, 2021 14.80 14.80 14.75 14.78 3,366 +0.08(+0.54%)
Feb 16, 2021 15.00 15.20 14.70 14.70 1,849 -0.30(-2.00%)
Feb 12, 2021 15.00 15.00 15.00 15.00 700 -0.50(-3.23%)
Feb 11, 2021 15.20 15.68 15.20 15.50 1,024 +0.31(+2.04%)
Feb 10, 2021 14.94 15.20 14.94 15.19 791 +0.30(+2.01%)
Feb 09, 2021 16.54 16.54 14.89 14.89 3,090 -0.16(-1.06%)
Feb 08, 2021 15.05 15.05 15.05 75 +0.00(+0.00%)
Feb 05, 2021 15.08 15.08 15.05 15.05 300 -0.03(-0.20%)
Feb 04, 2021 15.08 15.08 15.08 62 +0.00(+0.00%)
Feb 03, 2021 14.80 15.12 14.66 15.08 607 +0.23(+1.55%)
Feb 02, 2021 15.16 15.50 14.80 14.85 5,394 -0.27(-1.79%)
Feb 01, 2021 14.70 15.12 14.70 15.12 1,800 +0.76(+5.29%)
Jan 29, 2021 15.50 15.50 13.97 14.36 2,000 -2.39(-14.27%)
Jan 28, 2021 15.88 16.75 13.28 16.75 2,275 +1.68(+11.15%)
Jan 27, 2021 15.39 15.70 15.00 15.07 4,234 -1.44(-8.72%)
Jan 26, 2021 16.70 16.70 15.70 16.51 3,466 +1.51(+10.07%)
Jan 25, 2021 15.45 15.47 15.00 15.00 639 -1.21(-7.48%)
Jan 22, 2021 16.21 16.21 16.21 50 +0.00(+0.00%)
Jan 21, 2021 16.20 16.28 16.20 16.21 1,536 +0.44(+2.80%)
Jan 20, 2021 15.65 15.77 15.60 15.77 656 -0.69(-4.20%)
Jan 19, 2021 15.65 16.46 15.60 16.46 567 -0.24(-1.43%)
Jan 15, 2021 16.14 16.74 16.00 16.70 6,400 +0.20(+1.21%)
Jan 14, 2021 16.17 16.54 16.17 16.50 2,015 +0.50(+3.12%)
Jan 13, 2021 16.30 16.30 16.00 16.00 781 -0.31(-1.90%)
Jan 12, 2021 16.95 17.30 16.31 16.31 3,441 -0.16(-0.97%)
Jan 11, 2021 16.94 16.94 15.55 16.47 2,598 +0.02(+0.12%)
Jan 08, 2021 16.54 16.54 16.05 16.45 1,800 -0.05(-0.30%)
Jan 07, 2021 16.25 16.69 16.05 16.50 2,211 +0.10(+0.58%)
Jan 06, 2021 16.84 16.95 15.31 16.40 3,938 -0.31(-1.83%)
Jan 05, 2021 17.00 17.00 15.25 16.71 1,788 +0.86(+5.43%)
Jan 04, 2021 15.84 16.12 15.02 15.85 2,470 -1.03(-6.10%)
Dec 31, 2020 16.88 16.88 16.88 5,896 +0.83(+5.17%)
Dec 30, 2020 16.35 16.42 16.05 16.05 5,896 -1.99(-11.01%)
Dec 29, 2020 18.45 19.96 18.04 18.04 2,275 +1.10(+6.47%)
Dec 28, 2020 17.85 19.00 16.80 16.94 14,757 -0.37(-2.11%)
Dec 24, 2020 18.98 18.98 17.31 17.31 1,500 -0.97(-5.33%)
Dec 23, 2020 17.05 20.21 17.05 18.28 23,874 +1.23(+7.21%)
Dec 22, 2020 15.50 17.99 15.01 17.05 14,219 +2.59(+17.91%)
Dec 21, 2020 12.92 15.11 12.92 14.46 9,843 +1.44(+11.06%)
Dec 18, 2020 13.11 14.93 13.00 13.02 4,400 +0.17(+1.33%)
Dec 17, 2020 13.50 13.50 12.79 12.85 6,536 -1.07(-7.70%)
Dec 16, 2020 13.61 14.34 13.50 13.92 7,035 +0.47(+3.49%)
Dec 15, 2020 14.99 14.99 12.90 13.45 9,811 -1.49(-9.97%)
Dec 14, 2020 15.80 16.24 14.50 14.94 15,184 -0.35(-2.29%)
Dec 11, 2020 18.37 18.37 14.80 15.29 35,600 +0.22(+1.49%)
Dec 10, 2020 14.95 15.50 14.71 15.06 10,474 +0.16(+1.11%)
Dec 09, 2020 15.42 15.63 14.50 14.90 12,963 +0.08(+0.54%)
Dec 08, 2020 15.71 15.86 14.27 14.82 14,316 +0.37(+2.56%)
Dec 07, 2020 13.60 16.00 13.56 14.45 25,949 +0.92(+6.77%)
Dec 04, 2020 12.00 14.36 12.00 13.53 70,800 +3.27(+31.91%)
Dec 03, 2020 10.31 10.31 10.26 10.26 6,394 -0.04(-0.39%)
Dec 02, 2020 10.29 10.30 10.25 10.30 24,276 +0.00(+0.00%)
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.