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

Citic Capital Acquisition Corp Cl A (NY: CCAC )

7.050 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 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, 2020 10.45 10.50 10.28 10.45 811,048 +0.03(+0.29%)
Nov 27, 2020 10.50 10.50 10.40 10.42 396,700 +0.03(+0.29%)
Nov 25, 2020 10.25 10.45 10.22 10.39 433,200 +0.14(+1.37%)
Nov 24, 2020 10.20 10.61 10.12 10.25 485,827 +0.10(+0.99%)
Nov 23, 2020 10.50 10.52 10.06 10.15 567,724 +0.08(+0.79%)
Nov 20, 2020 9.850 10.07 9.840 10.07 173,800 +0.27(+2.76%)
Nov 19, 2020 9.800 9.810 9.800 9.800 6,445 +0.03(+0.31%)
Nov 18, 2020 9.770 9.770 9.770 9.770 4,086 -0.02(-0.20%)
Nov 17, 2020 9.770 9.790 9.770 9.790 617 +0.01(+0.10%)
Nov 16, 2020 9.800 9.800 9.760 9.780 946 +0.00(+0.00%)
Nov 13, 2020 9.780 9.780 9.780 9.780 200 +0.02(+0.20%)
Nov 12, 2020 9.740 9.760 9.740 9.760 19,243 -0.02(-0.20%)
Nov 11, 2020 9.740 9.780 9.740 9.780 634 +0.00(+0.00%)
Nov 10, 2020 9.770 9.780 9.770 9.780 4,339 +0.00(+0.00%)
Nov 09, 2020 9.800 9.800 9.780 9.780 17,115 -0.02(-0.20%)
Nov 06, 2020 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Nov 05, 2020 9.670 9.800 9.670 9.800 2,394 +0.00(+0.00%)
Nov 04, 2020 9.800 9.800 9.740 9.800 3,783 -0.01(-0.10%)
Nov 03, 2020 9.750 9.810 9.750 9.810 52,451 +0.06(+0.62%)
Nov 02, 2020 9.750 9.820 9.720 9.750 49,386 -0.05(-0.51%)
Oct 30, 2020 9.720 9.800 9.720 9.800 38,800 +0.08(+0.82%)
Oct 29, 2020 9.750 9.750 9.710 9.720 31,747 +0.01(+0.10%)
Oct 28, 2020 9.710 9.730 9.710 9.710 22,979 +0.00(+0.00%)
Oct 27, 2020 9.800 9.800 9.710 9.710 55,720 -0.06(-0.61%)
Oct 26, 2020 9.800 9.800 9.770 9.770 10,353 -0.01(-0.10%)
Oct 23, 2020 9.786 9.786 9.780 9.780 600 +0.00(+0.00%)
Oct 22, 2020 9.750 9.810 9.750 9.780 1,278 -0.01(-0.10%)
Oct 21, 2020 9.850 9.850 9.780 9.790 922 +0.01(+0.10%)
Oct 20, 2020 9.680 9.820 9.680 9.780 1,651 +0.00(+0.00%)
Oct 19, 2020 9.850 9.850 9.780 9.780 2,417 -0.02(-0.20%)
Oct 16, 2020 9.730 9.800 9.730 9.800 17,400 +0.07(+0.72%)
Oct 15, 2020 9.850 9.850 9.730 9.730 1,799 -0.04(-0.41%)
Oct 14, 2020 9.850 9.850 9.770 9.770 4,223 -0.03(-0.31%)
Oct 13, 2020 9.870 9.870 9.780 9.800 80,991 +0.09(+0.93%)
Oct 12, 2020 9.710 9.790 9.700 9.710 19,370 -0.08(-0.82%)
Oct 09, 2020 9.870 9.870 9.780 9.790 7,400 +0.00(+0.00%)
Oct 08, 2020 9.760 9.800 9.750 9.790 393,675 -0.01(-0.10%)
Oct 07, 2020 9.790 9.830 9.790 9.800 100,423 -0.04(-0.44%)
Oct 06, 2020 9.760 9.850 9.760 9.843 5,762 +0.04(+0.44%)
Oct 05, 2020 9.760 9.820 9.760 9.800 256,587 -0.04(-0.41%)
Oct 02, 2020 9.860 9.860 9.780 9.840 8,900 +0.02(+0.20%)
Oct 01, 2020 9.820 9.860 9.800 9.820 776,046 -0.01(-0.10%)
Sep 30, 2020 9.820 9.850 9.810 9.830 53,958 -0.02(-0.20%)
Sep 29, 2020 9.820 9.850 9.820 9.850 134,322 +0.00(+0.00%)
Sep 28, 2020 9.790 9.850 9.790 9.850 7,196 +0.08(+0.82%)
Sep 25, 2020 9.810 9.820 9.750 9.770 5,200 -0.03(-0.31%)
Sep 24, 2020 9.780 9.805 9.710 9.800 24,067 -0.02(-0.20%)
Sep 23, 2020 9.820 9.820 9.770 9.820 23,436 -0.03(-0.30%)
Sep 22, 2020 9.820 9.870 9.810 9.850 7,327 -0.05(-0.51%)
Sep 21, 2020 9.990 10.02 9.800 9.900 124,532 -0.09(-0.90%)
Sep 18, 2020 10.00 10.00 9.890 9.990 42,500 +0.04(+0.40%)
Sep 17, 2020 10.00 10.00 9.910 9.950 143,018 -0.02(-0.20%)
Sep 16, 2020 9.990 9.990 9.910 9.970 23,344 -0.02(-0.20%)
Sep 15, 2020 9.990 10.00 9.930 9.990 51,288 +0.00(+0.00%)
Sep 14, 2020 9.980 10.00 9.955 9.990 30,857 +0.06(+0.60%)
Sep 11, 2020 9.890 9.980 9.890 9.930 5,100 +0.00(+0.00%)
Sep 10, 2020 9.900 9.945 9.900 9.930 371,909 +0.02(+0.22%)
Sep 09, 2020 9.930 9.930 9.860 9.908 9,680 +0.08(+0.79%)
Sep 08, 2020 9.760 9.930 9.760 9.830 4,740 -0.01(-0.10%)
Sep 04, 2020 9.770 10.02 9.770 9.840 85,400 +0.07(+0.72%)
Sep 03, 2020 9.750 9.770 9.750 9.770 363 -0.09(-0.91%)
Sep 02, 2020 9.780 9.860 9.770 9.860 89,115 +0.06(+0.61%)
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.