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

Concord Acquisition Corp Cl A (NY: CND )

10.16 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 9, 2022 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 (%)
Nov 30, 2021 11.67 12.01 11.15 11.31 788,978 -0.37(-3.17%)
Nov 29, 2021 11.53 11.85 11.35 11.68 589,789 +0.37(+3.27%)
Nov 26, 2021 11.57 11.69 11.10 11.31 336,937 -0.39(-3.33%)
Nov 24, 2021 11.19 12.05 11.15 11.70 657,316 +0.52(+4.65%)
Nov 23, 2021 11.52 11.67 10.93 11.18 1,059,501 -0.30(-2.61%)
Nov 22, 2021 11.86 11.96 11.25 11.48 525,918 -0.40(-3.37%)
Nov 19, 2021 11.37 12.12 11.20 11.88 455,083 +0.55(+4.85%)
Nov 18, 2021 11.76 11.36 11.16 11.33 616,649 -0.37(-3.16%)
Nov 17, 2021 11.98 12.13 11.51 11.70 404,479 -0.26(-2.17%)
Nov 16, 2021 12.06 12.10 11.74 11.96 459,403 -0.19(-1.56%)
Nov 15, 2021 12.40 12.44 11.78 12.15 633,853 -0.21(-1.70%)
Nov 12, 2021 11.98 12.49 11.67 12.36 579,433 +0.27(+2.23%)
Nov 11, 2021 12.66 12.66 11.92 12.09 548,666 -0.47(-3.74%)
Nov 10, 2021 12.95 12.56 776,260 -0.35(-2.71%)
Nov 09, 2021 12.93 13.41 12.72 12.91 1,408,096 +0.03(+0.23%)
Nov 08, 2021 12.80 13.02 12.75 12.88 961,597 +0.21(+1.66%)
Nov 05, 2021 12.84 12.98 12.39 12.67 1,115,451 -0.08(-0.63%)
Nov 04, 2021 13.44 13.44 12.36 12.75 1,835,296 -0.25(-1.92%)
Nov 03, 2021 12.09 13.48 12.09 13.00 2,952,443 +0.91(+7.53%)
Nov 02, 2021 11.65 12.37 11.29 12.09 2,863,505 +0.63(+5.50%)
Nov 01, 2021 11.25 11.58 10.83 11.46 1,778,109 +0.48(+4.37%)
Oct 29, 2021 10.87 11.00 10.62 10.98 547,543 +0.12(+1.10%)
Oct 28, 2021 10.82 10.92 10.65 10.86 690,164 +0.01(+0.09%)
Oct 27, 2021 10.94 11.03 10.52 10.85 854,693 -0.15(-1.36%)
Oct 26, 2021 11.45 11.00 3,271,942 +0.46(+4.36%)
Oct 25, 2021 10.15 10.91 10.08 10.54 3,419,117 +0.47(+4.67%)
Oct 22, 2021 10.06 10.15 10.02 10.07 2,122,922 +0.04(+0.40%)
Oct 21, 2021 10.02 10.09 10.00 10.03 2,901,466 -0.01(-0.10%)
Oct 20, 2021 10.03 10.05 10.01 10.04 322,893 +0.01(+0.10%)
Oct 19, 2021 10.15 10.15 10.01 10.03 655,579 -0.04(-0.40%)
Oct 18, 2021 10.23 10.23 10.07 10.07 639,658 -0.16(-1.56%)
Oct 15, 2021 10.15 10.24 10.11 10.23 407,396 +0.12(+1.19%)
Oct 14, 2021 10.16 10.16 10.09 10.11 120,852 +0.06(+0.60%)
Oct 13, 2021 10.07 10.08 10.03 10.05 98,413 -0.01(-0.10%)
Oct 12, 2021 10.06 10.10 10.05 10.06 137,876 +0.01(+0.10%)
Oct 11, 2021 10.04 10.06 10.02 10.05 184,522 +0.01(+0.10%)
Oct 08, 2021 10.04 10.05 10.02 10.04 91,443 -0.01(-0.10%)
Oct 07, 2021 10.11 10.12 10.03 10.05 281,172 -0.04(-0.40%)
Oct 06, 2021 10.11 10.14 10.08 10.09 131,776 -0.02(-0.20%)
Oct 05, 2021 10.09 10.14 10.09 10.11 344,781 -0.05(-0.49%)
Oct 04, 2021 10.19 10.24 10.12 10.16 218,994 -0.03(-0.29%)
Oct 01, 2021 10.14 10.22 10.12 10.19 248,145 +0.11(+1.09%)
Sep 30, 2021 10.12 10.12 10.05 10.08 283,803 -0.02(-0.20%)
Sep 29, 2021 10.09 10.17 10.05 10.10 185,361 +0.01(+0.10%)
Sep 28, 2021 10.05 10.11 10.05 10.09 280,415 +0.02(+0.20%)
Sep 27, 2021 10.10 10.11 10.05 10.07 279,410 -0.04(-0.40%)
Sep 24, 2021 10.12 10.16 10.07 10.11 193,364 -0.06(-0.59%)
Sep 23, 2021 10.20 10.20 10.13 10.17 224,011 +0.00(+0.00%)
Sep 22, 2021 10.20 10.24 10.15 10.17 350,240 -0.02(-0.20%)
Sep 21, 2021 10.16 10.21 10.15 10.19 536,497 +0.04(+0.39%)
Sep 20, 2021 10.19 10.20 10.13 10.15 317,272 -0.08(-0.78%)
Sep 17, 2021 10.25 10.29 10.16 10.23 114,997 -0.01(-0.10%)
Sep 16, 2021 10.21 10.27 10.16 10.24 191,912 -0.01(-0.10%)
Sep 15, 2021 10.20 10.25 10.16 10.25 103,365 +0.06(+0.59%)
Sep 14, 2021 10.28 10.38 10.16 10.19 206,560 -0.06(-0.59%)
Sep 13, 2021 10.32 10.46 10.23 10.25 204,231 +0.02(+0.20%)
Sep 10, 2021 10.24 10.34 10.20 10.23 259,274 +0.00(+0.00%)
Sep 09, 2021 10.30 10.35 10.21 10.23 173,999 -0.06(-0.58%)
Sep 08, 2021 10.40 10.55 10.25 10.29 251,875 -0.14(-1.34%)
Sep 07, 2021 10.73 10.69 10.42 10.43 173,162 -0.26(-2.43%)
Sep 03, 2021 10.65 10.74 10.59 10.69 150,366 +0.07(+0.66%)
Sep 02, 2021 10.66 10.70 10.56 10.62 152,086 +0.08(+0.76%)
Sep 01, 2021 10.56 10.56 10.43 10.54 255,508 +0.07(+0.67%)
Aug 31, 2021 10.52 10.54 10.43 10.47 222,330 +0.08(+0.77%)
Aug 30, 2021 10.64 10.64 10.31 10.39 306,217 -0.11(-1.05%)
Aug 27, 2021 10.48 10.51 10.30 10.50 270,841 +0.11(+1.06%)
Aug 26, 2021 10.32 10.48 10.25 10.39 673,179 +0.19(+1.86%)
Aug 25, 2021 10.32 10.32 10.15 10.20 262,562 +0.10(+0.99%)
Aug 24, 2021 10.15 10.15 10.08 10.10 629,027 +0.00(+0.00%)
Aug 23, 2021 10.31 10.35 10.10 10.10 334,737 -0.12(-1.17%)
Aug 20, 2021 10.35 10.40 10.09 10.22 195,865 -0.16(-1.54%)
Aug 19, 2021 10.08 10.38 10.06 10.38 173,425 +0.27(+2.67%)
Aug 18, 2021 10.15 10.23 10.09 10.11 349,395 -0.04(-0.39%)
Aug 17, 2021 10.21 10.36 10.10 10.15 340,957 -0.08(-0.78%)
Aug 16, 2021 10.44 10.44 10.17 10.23 248,148 -0.25(-2.39%)
Aug 13, 2021 10.50 10.64 10.32 10.48 419,791 +0.01(+0.10%)
Aug 12, 2021 10.62 10.64 10.45 10.47 154,289 -0.06(-0.57%)
Aug 11, 2021 10.98 11.15 10.48 10.53 345,980 -0.32(-2.95%)
Aug 10, 2021 10.98 10.98 10.78 10.85 779,596 -0.03(-0.28%)
Aug 09, 2021 10.30 10.97 10.30 10.88 1,787,308 +0.45(+4.31%)
Aug 06, 2021 10.14 10.43 10.10 10.43 828,289 +0.27(+2.66%)
Aug 05, 2021 10.19 10.21 10.13 10.16 254,669 -0.03(-0.29%)
Aug 04, 2021 10.16 10.27 10.16 10.19 202,908 +0.06(+0.59%)
Aug 03, 2021 10.11 10.19 10.08 10.13 211,817 +0.03(+0.30%)
Aug 02, 2021 10.15 10.24 10.08 10.10 288,421 -0.04(-0.39%)
Jul 30, 2021 10.23 10.25 10.12 10.14 187,317 -0.09(-0.88%)
Jul 29, 2021 10.17 10.27 10.17 10.23 386,925 +0.06(+0.59%)
Jul 28, 2021 10.12 10.17 10.12 10.17 183,908 +0.05(+0.49%)
Jul 27, 2021 10.26 10.26 10.10 10.12 232,026 -0.14(-1.36%)
Jul 26, 2021 10.12 10.27 10.11 10.26 606,258 +0.20(+1.99%)
Jul 23, 2021 10.16 10.16 10.03 10.06 422,130 -0.03(-0.30%)
Jul 22, 2021 10.20 10.29 10.05 10.09 757,341 -0.10(-0.98%)
Jul 21, 2021 10.46 10.46 10.08 10.19 812,481 -0.12(-1.16%)
Jul 20, 2021 10.44 10.50 10.28 10.31 1,674,355 +0.03(+0.29%)
Jul 19, 2021 10.53 10.56 10.25 10.28 1,300,980 -0.23(-2.19%)
Jul 16, 2021 10.49 10.64 10.41 10.51 1,870,715 +0.11(+1.06%)
Jul 15, 2021 10.44 10.50 10.38 10.40 941,624 -0.03(-0.29%)
Jul 14, 2021 10.50 10.58 10.38 10.43 2,076,855 -0.05(-0.48%)
Jul 13, 2021 10.47 10.52 10.38 10.48 1,482,778 +0.03(+0.29%)
Jul 12, 2021 10.52 10.55 10.26 10.45 591,246 -0.07(-0.67%)
Jul 09, 2021 10.62 10.65 10.27 10.52 3,157,041 -0.03(-0.28%)
Jul 08, 2021 10.37 10.70 10.28 10.55 15,446,183 +0.66(+6.67%)
Jul 07, 2021 9.930 9.930 9.850 9.890 286,865 -0.05(-0.50%)
Jul 06, 2021 9.860 9.940 9.860 9.940 343,001 +0.04(+0.40%)
Jul 02, 2021 9.850 9.910 9.820 9.900 236,624 +0.09(+0.92%)
Jul 01, 2021 9.810 9.840 9.810 9.810 9,510 -0.04(-0.41%)
Jun 30, 2021 9.790 9.850 9.780 9.850 46,981 +0.06(+0.61%)
Jun 29, 2021 9.838 9.840 9.790 9.790 3,810 -0.05(-0.51%)
Jun 28, 2021 9.760 9.850 9.750 9.840 25,729 +0.09(+0.92%)
Jun 25, 2021 9.800 9.800 9.750 9.750 5,567 -0.01(-0.10%)
Jun 24, 2021 9.760 9.800 9.760 9.760 8,650 -0.01(-0.10%)
Jun 23, 2021 9.750 9.810 9.750 9.770 7,158 +0.01(+0.10%)
Jun 22, 2021 9.790 9.810 9.750 9.760 18,069 -0.06(-0.61%)
Jun 21, 2021 9.780 9.840 9.780 9.820 19,590 +0.04(+0.41%)
Jun 18, 2021 9.810 9.820 9.780 9.780 1,831 -0.04(-0.37%)
Jun 17, 2021 9.800 9.830 9.800 9.816 1,159 +0.01(+0.07%)
Jun 16, 2021 9.786 9.830 9.786 9.810 75,754 +0.00(+0.00%)
Jun 15, 2021 9.800 9.840 9.790 9.810 40,706 +0.02(+0.20%)
Jun 14, 2021 9.800 9.830 9.780 9.790 119,537 -0.06(-0.61%)
Jun 11, 2021 9.830 9.850 9.780 9.850 22,921 +0.02(+0.20%)
Jun 10, 2021 9.830 9.850 9.780 9.830 6,448 +0.01(+0.10%)
Jun 09, 2021 9.780 9.850 9.780 9.820 47,330 +0.03(+0.31%)
Jun 08, 2021 9.850 9.850 9.790 9.790 5,090 -0.04(-0.41%)
Jun 07, 2021 9.820 9.830 9.800 9.830 3,459 +0.00(+0.00%)
Jun 04, 2021 9.810 9.830 9.810 9.830 1,485 -0.01(-0.10%)
Jun 03, 2021 9.770 9.850 9.770 9.840 6,088 +0.04(+0.41%)
Jun 02, 2021 9.780 9.830 9.760 9.800 17,508 -0.02(-0.20%)
Jun 01, 2021 9.830 9.830 9.790 9.820 3,622 +0.00(+0.00%)
May 28, 2021 9.760 9.820 9.751 9.820 46,464 +0.01(+0.10%)
May 27, 2021 9.800 9.860 9.780 9.810 29,092 -0.04(-0.41%)
May 26, 2021 9.870 9.870 9.780 9.850 10,286 +0.04(+0.41%)
May 25, 2021 9.800 9.820 9.780 9.810 6,402 +0.00(+0.00%)
May 24, 2021 9.800 9.810 9.770 9.810 92,898 +0.01(+0.10%)
May 21, 2021 9.800 9.850 9.760 9.800 153,434 -0.03(-0.31%)
May 20, 2021 9.780 9.850 9.770 9.830 222,654 +0.01(+0.10%)
May 19, 2021 9.800 9.820 9.761 9.820 125,154 -0.03(-0.30%)
May 18, 2021 9.870 9.870 9.750 9.850 41,277 +0.00(+0.00%)
May 17, 2021 9.800 9.850 9.780 9.850 141,357 +0.02(+0.20%)
May 14, 2021 9.830 9.830 9.770 9.830 297,548 +0.02(+0.20%)
May 13, 2021 9.800 9.850 9.760 9.810 80,545 -0.01(-0.10%)
May 12, 2021 9.810 9.840 9.800 9.820 14,414 -0.01(-0.10%)
May 11, 2021 9.790 9.840 9.740 9.830 152,042 +0.06(+0.61%)
May 10, 2021 9.800 9.840 9.770 9.770 636,713 -0.06(-0.61%)
May 07, 2021 9.750 9.840 9.750 9.830 17,200 +0.04(+0.41%)
May 06, 2021 9.760 9.840 9.750 9.790 15,211 -0.02(-0.20%)
May 05, 2021 9.890 9.940 9.800 9.810 54,418 -0.07(-0.71%)
May 04, 2021 9.840 9.920 9.815 9.880 32,109 +0.05(+0.51%)
May 03, 2021 9.810 9.890 9.800 9.830 5,761 +0.03(+0.31%)
Apr 30, 2021 9.770 9.850 9.770 9.800 12,700 -0.05(-0.51%)
Apr 29, 2021 9.840 9.890 9.840 9.850 19,129 +0.04(+0.41%)
Apr 28, 2021 9.770 9.820 9.770 9.810 20,284 +0.04(+0.41%)
Apr 27, 2021 9.750 9.800 9.750 9.770 12,036 +0.02(+0.21%)
Apr 26, 2021 9.750 9.800 9.750 9.750 55,583 -0.01(-0.10%)
Apr 23, 2021 9.810 9.830 9.750 9.760 57,500 -0.08(-0.81%)
Apr 22, 2021 9.820 9.860 9.810 9.840 15,177 +0.00(+0.00%)
Apr 21, 2021 9.810 9.860 9.810 9.840 11,857 +0.01(+0.10%)
Apr 20, 2021 9.870 9.870 9.800 9.830 12,227 -0.03(-0.30%)
Apr 19, 2021 9.940 9.940 9.850 9.860 23,563 -0.05(-0.50%)
Apr 16, 2021 9.880 9.940 9.880 9.910 33,200 -0.03(-0.30%)
Apr 15, 2021 9.990 9.990 9.930 9.940 78,357 +0.01(+0.10%)
Apr 14, 2021 9.950 9.990 9.880 9.930 451,040 -0.07(-0.70%)
Apr 13, 2021 9.950 10.01 9.910 10.00 138,979 +0.03(+0.30%)
Apr 12, 2021 9.940 10.01 9.930 9.970 159,716 +0.03(+0.30%)
Apr 09, 2021 9.930 9.940 9.880 9.940 150,800 +0.01(+0.10%)
Apr 08, 2021 9.870 9.930 9.850 9.930 85,021 +0.03(+0.30%)
Apr 07, 2021 9.870 9.900 9.870 9.900 27,077 +0.03(+0.30%)
Apr 06, 2021 9.900 9.990 9.870 9.870 86,231 +0.02(+0.20%)
Apr 05, 2021 9.810 9.860 9.800 9.850 53,428 +0.04(+0.41%)
Apr 01, 2021 9.800 9.840 9.800 9.810 13,900 +0.03(+0.31%)
Mar 31, 2021 9.810 9.820 9.780 9.780 165,173 -0.04(-0.41%)
Mar 30, 2021 9.830 9.850 9.780 9.820 180,168 -0.04(-0.41%)
Mar 29, 2021 9.770 9.870 9.751 9.860 108,864 +0.09(+0.92%)
Mar 26, 2021 9.680 9.850 9.673 9.770 65,900 +0.07(+0.72%)
Mar 25, 2021 9.680 9.720 9.629 9.700 104,484 +0.00(+0.00%)
Mar 24, 2021 9.710 9.720 9.640 9.700 78,031 -0.05(-0.51%)
Mar 23, 2021 9.770 9.790 9.701 9.750 466,376 -0.03(-0.31%)
Mar 22, 2021 9.770 9.780 9.770 9.780 25,808 +0.01(+0.10%)
Mar 19, 2021 9.780 9.820 9.760 9.770 13,600 +0.01(+0.10%)
Mar 18, 2021 9.810 9.840 9.750 9.760 33,164 -0.08(-0.81%)
Mar 17, 2021 9.800 9.850 9.800 9.840 18,926 +0.03(+0.31%)
Mar 16, 2021 9.820 9.910 9.780 9.810 124,740 -0.07(-0.71%)
Mar 15, 2021 9.880 9.930 9.870 9.880 11,730 +0.03(+0.30%)
Mar 12, 2021 9.860 9.870 9.820 9.850 319,900 +0.00(+0.00%)
Mar 11, 2021 9.890 9.890 9.850 9.850 120,548 -0.04(-0.40%)
Mar 10, 2021 9.930 9.946 9.850 9.890 616,866 -0.06(-0.60%)
Mar 09, 2021 9.950 9.980 9.940 9.950 45,192 +0.01(+0.10%)
Mar 08, 2021 9.960 9.993 9.910 9.940 19,802 -0.03(-0.30%)
Mar 05, 2021 9.900 10.08 9.750 9.970 154,800 +0.03(+0.30%)
Mar 04, 2021 9.910 10.00 9.870 9.940 743,221 +0.01(+0.10%)
Mar 03, 2021 9.980 10.02 9.850 9.930 119,742 -0.03(-0.30%)
Mar 02, 2021 10.04 10.08 9.900 9.960 143,031 -0.08(-0.80%)
Mar 01, 2021 10.17 10.18 10.01 10.04 192,826 -0.03(-0.30%)
Feb 26, 2021 10.08 10.13 10.00 10.07 175,200 -0.06(-0.59%)
Feb 25, 2021 10.18 10.24 10.04 10.13 184,625 -0.07(-0.69%)
Feb 24, 2021 10.17 10.24 10.15 10.20 245,693 +0.03(+0.29%)
Feb 23, 2021 10.23 10.25 10.01 10.17 659,243 -0.13(-1.26%)
Feb 22, 2021 10.30 10.40 10.24 10.30 92,856 +0.00(+0.00%)
Feb 19, 2021 10.40 10.42 10.26 10.30 129,500 -0.08(-0.77%)
Feb 18, 2021 10.33 10.39 10.28 10.38 39,017 +0.02(+0.19%)
Feb 17, 2021 10.22 10.36 10.21 10.36 62,303 +0.12(+1.17%)
Feb 16, 2021 10.21 10.25 10.18 10.24 114,761 +0.05(+0.49%)
Feb 12, 2021 10.22 10.26 10.16 10.19 276,200 -0.04(-0.39%)
Feb 11, 2021 10.21 10.27 10.20 10.23 168,157 +0.01(+0.10%)
Feb 10, 2021 10.19 10.27 10.14 10.22 231,324 +0.02(+0.20%)
Feb 09, 2021 10.23 10.26 10.16 10.20 476,645 +0.00(+0.00%)
Feb 08, 2021 10.22 10.23 10.10 10.20 482,074 +0.04(+0.39%)
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.