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 (%)
Apr 05, 2021 11.20 11.20 11.20 0 +0.79(+7.59%)
Apr 01, 2021 10.50 10.50 10.41 10.41 800 +0.03(+0.29%)
Mar 31, 2021 10.85 10.85 10.38 10.38 1,824 -0.46(-4.24%)
Mar 30, 2021 11.90 11.90 10.84 10.84 1,894 -0.18(-1.63%)
Mar 29, 2021 11.00 11.04 11.00 11.02 1,088 -1.17(-9.60%)
Mar 26, 2021 12.19 12.19 12.19 12.19 500 +0.34(+2.87%)
Mar 25, 2021 11.95 11.95 11.85 11.85 410 +0.70(+6.30%)
Mar 24, 2021 11.50 11.85 11.07 11.15 5,094 -0.40(-3.48%)
Mar 23, 2021 12.18 12.18 11.55 11.55 1,097 -0.58(-4.78%)
Mar 22, 2021 13.49 13.49 12.13 12.13 1,168 -0.87(-6.69%)
Mar 19, 2021 13.00 13.00 13.00 109 +0.00(+0.00%)
Mar 18, 2021 13.00 13.00 13.00 19 +0.00(+0.00%)
Mar 17, 2021 12.14 13.00 12.14 13.00 1,111 -0.49(-3.63%)
Mar 16, 2021 13.49 13.49 13.49 13.49 528 +0.73(+5.74%)
Mar 15, 2021 12.41 13.00 11.87 12.76 1,577 -0.46(-3.48%)
Mar 12, 2021 13.22 13.22 13.22 3 +0.00(+0.00%)
Mar 11, 2021 13.07 13.28 13.07 13.22 1,045 +0.91(+7.39%)
Mar 10, 2021 12.12 12.31 12.12 12.31 642 +0.02(+0.15%)
Mar 09, 2021 12.11 12.29 12.11 12.29 242 +0.21(+1.74%)
Mar 08, 2021 11.54 12.69 11.54 12.08 4,223 +0.03(+0.25%)
Mar 05, 2021 11.18 12.50 11.10 12.05 1,500 -0.45(-3.60%)
Mar 04, 2021 13.23 13.82 12.19 12.50 33,945 -1.04(-7.68%)
Mar 03, 2021 13.92 13.92 13.50 13.54 1,355 -0.56(-3.97%)
Mar 02, 2021 14.22 14.22 14.10 14.10 1,251 -0.14(-0.98%)
Mar 01, 2021 14.25 14.68 14.24 14.24 958 +0.04(+0.28%)
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%)
Dec 01, 2020 10.34 10.34 10.24 10.30 9,904 -0.04(-0.39%)
Nov 30, 2020 10.32 10.91 10.32 10.34 3,867 -0.05(-0.48%)
Nov 27, 2020 10.39 10.39 10.39 30 +0.00(+0.00%)
Nov 25, 2020 10.39 10.39 10.39 36 +0.00(+0.00%)
Nov 24, 2020 10.38 10.39 10.16 10.39 673 +0.23(+2.26%)
Nov 23, 2020 10.16 10.16 10.16 10.16 553 -0.04(-0.44%)
Nov 20, 2020 10.21 10.21 10.21 10.21 100 +0.05(+0.54%)
Nov 19, 2020 10.35 10.35 10.15 10.15 2,904 -0.25(-2.40%)
Nov 18, 2020 10.28 10.40 10.15 10.40 1,447 +0.24(+2.32%)
Nov 17, 2020 10.23 10.30 10.16 10.16 3,549 -0.04(-0.35%)
Nov 16, 2020 10.08 13.11 10.08 10.20 6,455 +0.10(+0.99%)
Nov 13, 2020 10.10 10.10 10.10 8 +0.00(+0.00%)
Nov 12, 2020 10.10 10.10 10.10 10.10 372 -0.30(-2.86%)
Nov 11, 2020 10.40 10.40 10.40 10.40 1,010 +0.17(+1.63%)
Nov 10, 2020 10.23 10.23 10.23 40 +0.00(+0.00%)
Nov 09, 2020 10.35 10.41 10.23 10.23 1,096 +0.00(+0.00%)
Nov 06, 2020 10.15 10.40 10.15 10.23 1,600 +0.03(+0.30%)
Nov 05, 2020 10.20 10.20 10.20 10.20 1,209 +0.11(+1.09%)
Nov 04, 2020 10.09 10.09 10.09 26 +0.00(+0.00%)
Nov 03, 2020 10.09 10.09 10.09 80 +0.00(+0.00%)
Nov 02, 2020 10.09 10.14 10.07 10.09 9,230 +0.05(+0.50%)
Oct 30, 2020 9.970 10.04 9.970 10.04 200 -0.04(-0.35%)
Oct 29, 2020 10.07 10.07 10.07 50 +0.00(+0.00%)
Oct 28, 2020 10.09 10.09 9.970 10.07 671 +0.02(+0.25%)
Oct 27, 2020 10.09 10.09 10.00 10.05 4,339 +0.04(+0.40%)
Oct 26, 2020 10.04 10.04 10.01 10.01 474 -0.06(-0.60%)
Oct 23, 2020 10.07 10.07 10.07 10.07 400 -0.02(-0.20%)
Oct 22, 2020 10.09 10.09 10.09 182 +0.00(+0.00%)
Oct 21, 2020 10.06 10.09 10.06 10.09 400 +0.03(+0.30%)
Oct 20, 2020 10.01 10.06 10.01 10.06 900 -0.06(-0.59%)
Oct 19, 2020 10.11 10.12 10.11 10.12 425 +0.11(+1.10%)
Oct 16, 2020 10.06 10.06 10.01 10.01 2,100 -0.04(-0.40%)
Oct 15, 2020 9.960 10.05 9.960 10.05 300 +0.01(+0.10%)
Oct 14, 2020 9.980 10.04 9.980 10.04 399 +0.09(+0.90%)
Oct 13, 2020 9.910 9.950 9.910 9.950 2,299 -0.13(-1.29%)
Oct 12, 2020 10.08 10.08 10.08 74 +0.00(+0.00%)
Oct 09, 2020 10.08 10.08 10.08 10.08 100 -0.12(-1.18%)
Oct 08, 2020 10.20 10.20 10.20 47 +0.00(+0.00%)
Oct 07, 2020 9.860 10.20 9.860 10.20 1,019 +0.20(+2.00%)
Oct 06, 2020 10.00 10.10 10.00 10.00 26,554 -0.01(-0.10%)
Oct 05, 2020 10.01 10.01 10.01 10.01 167 -0.01(-0.10%)
Oct 02, 2020 10.00 10.02 10.00 10.02 400 -0.04(-0.40%)
Oct 01, 2020 10.01 10.06 10.01 10.06 15,523 -0.05(-0.49%)
Sep 30, 2020 10.02 10.12 10.01 10.11 8,948 +0.09(+0.90%)
Sep 29, 2020 9.980 10.10 9.980 10.02 9,847 -0.04(-0.40%)
Sep 28, 2020 10.01 10.06 10.01 10.06 1,634 +0.04(+0.45%)
Sep 25, 2020 10.02 10.02 10.02 10.02 100 +0.01(+0.05%)
Sep 24, 2020 10.00 10.01 10.00 10.01 22,260 +0.01(+0.10%)
Sep 23, 2020 10.05 10.05 10.00 10.00 7,235 -0.01(-0.10%)
Sep 22, 2020 10.04 10.04 10.01 10.01 24,037 -0.07(-0.69%)
Sep 21, 2020 10.08 10.08 10.08 10.08 460 +0.03(+0.30%)
Sep 18, 2020 10.05 10.05 10.05 10.05 600 +0.00(+0.00%)
Sep 17, 2020 10.10 10.10 10.05 10.05 810 -0.12(-1.18%)
Sep 16, 2020 10.17 10.17 10.17 21 +0.00(+0.00%)
Sep 15, 2020 10.20 10.20 10.14 10.17 1,493 +0.10(+0.99%)
Sep 14, 2020 10.07 10.07 10.07 10.07 227 +0.02(+0.20%)
Sep 11, 2020 10.05 10.14 10.00 10.05 154,300 -0.15(-1.47%)
Sep 10, 2020 10.12 10.20 10.12 10.20 2,292 -0.06(-0.58%)
Sep 09, 2020 10.12 10.26 10.12 10.26 321 +0.14(+1.35%)
Sep 08, 2020 10.15 10.15 10.12 10.12 904 -0.08(-0.76%)
Sep 04, 2020 10.03 10.20 10.03 10.20 4,000 +0.17(+1.69%)
Sep 03, 2020 9.990 10.34 9.970 10.03 1,698 -0.30(-2.90%)
Sep 02, 2020 10.32 10.33 9.980 10.33 409 +0.14(+1.37%)
Sep 01, 2020 9.970 10.32 9.970 10.19 1,654 +0.13(+1.29%)
Aug 31, 2020 10.00 10.22 9.950 10.06 24,414 +0.00(+0.04%)
Aug 28, 2020 10.04 10.06 10.04 10.06 2,700 -0.13(-1.30%)
Aug 27, 2020 10.19 10.19 10.19 10.19 519 +0.01(+0.09%)
Aug 26, 2020 10.18 10.18 10.18 50 +0.00(+0.00%)
Aug 25, 2020 9.930 10.24 9.930 10.18 1,609 +0.17(+1.70%)
Aug 24, 2020 10.05 10.05 10.01 10.01 999 +0.00(+0.00%)
Aug 21, 2020 10.28 10.28 10.01 10.01 400 +0.00(+0.00%)
Aug 20, 2020 10.15 10.15 10.01 10.01 971 -0.19(-1.86%)
Aug 19, 2020 10.20 10.20 10.20 10.20 1,018 +0.00(+0.00%)
Aug 18, 2020 10.20 10.20 10.10 10.20 18,876 +0.00(+0.00%)
Aug 17, 2020 10.32 10.32 10.19 10.20 29,549 +0.05(+0.49%)
Aug 14, 2020 10.15 10.15 10.12 10.15 60,600 -0.05(-0.49%)
Aug 13, 2020 10.20 10.26 10.11 10.20 27,378 +0.00(+0.00%)
Aug 12, 2020 10.10 10.20 10.10 10.20 52,100 +0.09(+0.89%)
Aug 11, 2020 10.11 10.18 10.11 10.11 11,158 -0.09(-0.88%)
Aug 10, 2020 10.14 10.26 10.11 10.20 75,426 +0.10(+0.99%)
Aug 07, 2020 10.14 10.17 10.10 10.10 130,600 +0.02(+0.20%)
Aug 06, 2020 10.20 10.20 10.08 10.08 2,221 -0.02(-0.20%)
Aug 05, 2020 10.10 10.10 10.10 10.10 7,765 +0.00(+0.00%)
Aug 04, 2020 10.00 10.10 10.00 10.10 5,985 +0.11(+1.10%)
Aug 03, 2020 10.17 10.19 9.955 9.990 34,670 -0.07(-0.70%)
Jul 31, 2020 10.30 10.30 10.06 10.06 21,700 -0.14(-1.37%)
Jul 30, 2020 10.12 10.27 10.10 10.20 12,861 +0.05(+0.49%)
Jul 29, 2020 10.10 10.25 10.05 10.15 35,658 +0.05(+0.50%)
Jul 28, 2020 10.20 10.20 10.10 10.10 3,798 +0.00(+0.00%)
Jul 27, 2020 10.24 10.40 10.10 10.10 19,768 -0.05(-0.49%)
Jul 24, 2020 10.22 10.25 10.15 10.15 27,000 -0.05(-0.49%)
Jul 23, 2020 10.10 10.23 10.10 10.20 22,365 +0.01(+0.15%)
Jul 22, 2020 10.19 10.19 10.19 10.19 588 -0.03(-0.29%)
Jul 21, 2020 10.30 10.30 10.10 10.21 9,528 -0.08(-0.82%)
Jul 20, 2020 10.30 10.30 10.29 10.30 1,700 -0.00(-0.00%)
Jul 17, 2020 10.16 10.67 10.10 10.30 1,100 +0.15(+1.48%)
Jul 16, 2020 10.15 10.15 10.15 180 +0.00(+0.00%)
Jul 15, 2020 10.20 10.20 10.15 10.15 35,923 -0.05(-0.49%)
Jul 14, 2020 10.24 10.25 10.20 10.20 80,314 +0.05(+0.49%)
Jul 13, 2020 10.44 10.44 10.15 10.15 29,091 -0.10(-0.97%)
Jul 10, 2020 10.25 10.31 10.10 10.25 2,600 -0.05(-0.49%)
Jul 09, 2020 10.30 10.40 10.15 10.30 7,109 +0.05(+0.49%)
Jul 08, 2020 10.39 10.39 10.15 10.25 19,300 +0.14(+1.38%)
Jul 07, 2020 10.22 10.37 10.07 10.11 2,448 -0.28(-2.69%)
Jul 06, 2020 10.25 10.40 10.20 10.39 11,149 +0.34(+3.38%)
Jul 02, 2020 10.05 10.05 10.05 17 +0.00(+0.00%)
Jul 01, 2020 10.20 10.47 10.00 10.05 47,627 +0.54(+5.68%)
Jun 30, 2020 10.10 10.12 9.510 9.510 68,091 -0.61(-6.03%)
Jun 29, 2020 10.05 10.12 10.05 10.12 207,690 +0.05(+0.50%)
Jun 26, 2020 10.05 10.10 10.02 10.07 16,100 -0.03(-0.30%)
Jun 25, 2020 10.06 10.10 10.06 10.10 26,256 +0.03(+0.30%)
Jun 24, 2020 10.06 10.10 10.05 10.07 665,022 +0.02(+0.20%)
Jun 23, 2020 10.05 10.07 10.05 10.05 572,071 +0.00(+0.00%)
Jun 22, 2020 10.00 10.05 10.00 10.05 258,597 +0.07(+0.74%)
Jun 19, 2020 9.905 10.01 9.905 9.977 147,900 -0.02(-0.23%)
Jun 18, 2020 10.05 10.05 9.950 10.00 51,304 -0.05(-0.50%)
Jun 17, 2020 9.890 10.05 9.890 10.05 11,379 +0.13(+1.31%)
Jun 16, 2020 9.950 9.950 9.860 9.920 418,601 -0.02(-0.20%)
Jun 15, 2020 9.910 9.940 9.910 9.940 828 +0.07(+0.71%)
Jun 12, 2020 9.900 9.950 9.860 9.870 104,500 -0.03(-0.30%)
Jun 11, 2020 9.950 9.950 9.850 9.900 5,238 -0.04(-0.40%)
Jun 10, 2020 9.940 9.960 9.940 9.940 103,316 +0.04(+0.40%)
Jun 09, 2020 9.920 9.933 9.890 9.900 19,456 -0.03(-0.30%)
Jun 08, 2020 9.850 9.930 9.850 9.930 3,043 -0.01(-0.10%)
Jun 05, 2020 9.950 9.970 9.940 9.940 15,300 +0.01(+0.10%)
Jun 04, 2020 9.950 9.965 9.930 9.930 15,205 -0.03(-0.30%)
Jun 03, 2020 9.960 9.960 9.960 9.960 434 +0.01(+0.10%)
Jun 02, 2020 9.921 9.967 9.920 9.950 12,220 +0.00(+0.02%)
Jun 01, 2020 9.950 9.950 9.940 9.948 11,128 -0.00(-0.02%)
May 29, 2020 9.940 9.950 9.900 9.950 33,600 +0.02(+0.20%)
May 28, 2020 9.940 9.950 9.900 9.930 4,814 -0.01(-0.10%)
May 27, 2020 9.900 9.940 9.850 9.940 53,477 +0.03(+0.30%)
May 26, 2020 9.950 9.950 9.900 9.910 603 +0.04(+0.41%)
May 22, 2020 9.900 9.904 9.860 9.870 56,000 -0.03(-0.30%)
May 21, 2020 9.940 9.940 9.900 9.900 7,962 +0.00(+0.00%)
May 20, 2020 9.850 9.900 9.850 9.900 6,146 +0.00(+0.00%)
May 19, 2020 9.900 9.900 9.900 9.900 17,851 +0.00(+0.00%)
May 18, 2020 9.900 9.930 9.900 9.900 7,677 +0.00(+0.00%)
May 15, 2020 9.950 9.950 9.900 9.900 10,200 -0.01(-0.10%)
May 14, 2020 9.910 9.915 9.900 9.910 102,234 +0.01(+0.10%)
May 13, 2020 9.960 9.960 9.900 9.900 19,800 -0.03(-0.30%)
May 12, 2020 9.930 9.940 9.930 9.930 7,455 +0.00(+0.00%)
May 11, 2020 9.960 9.960 9.915 9.930 1,463 -0.02(-0.20%)
May 08, 2020 9.950 9.950 9.925 9.950 95,300 +0.00(+0.00%)
May 07, 2020 9.960 9.960 9.920 9.950 15,267 +0.05(+0.51%)
May 06, 2020 9.950 9.970 9.900 9.900 600,197 -0.04(-0.40%)
May 05, 2020 9.970 9.970 9.930 9.940 91,739 +0.00(+0.00%)
May 04, 2020 9.990 9.990 9.940 9.940 1,337,786 -0.02(-0.20%)
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.