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 (%)
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%)
Sep 01, 2020 9.770 9.800 9.770 9.800 21,232 +0.02(+0.20%)
Aug 31, 2020 9.860 9.860 9.770 9.780 124,123 +0.00(+0.00%)
Aug 28, 2020 9.770 9.780 9.770 9.780 1,200 -0.08(-0.81%)
Aug 27, 2020 9.840 10.03 9.770 9.860 57,121 +0.11(+1.13%)
Aug 26, 2020 9.700 9.760 9.700 9.750 5,430 -0.02(-0.20%)
Aug 25, 2020 9.770 9.770 147 +0.00(+0.00%)
Aug 24, 2020 9.750 9.775 9.750 9.770 978 +0.02(+0.21%)
Aug 21, 2020 9.700 9.780 9.700 9.750 103,700 -0.02(-0.20%)
Aug 20, 2020 9.780 9.780 9.760 9.770 9,583 +0.04(+0.41%)
Aug 19, 2020 9.860 9.860 9.725 9.730 4,098 -0.04(-0.41%)
Aug 18, 2020 9.790 9.790 9.700 9.770 229,152 +0.07(+0.72%)
Aug 17, 2020 9.860 9.860 9.660 9.700 66,089 -0.09(-0.92%)
Aug 14, 2020 9.790 9.790 9.790 9.790 3,000 +0.00(+0.00%)
Aug 13, 2020 9.790 9.790 9.790 9.790 120 +0.00(+0.00%)
Aug 12, 2020 9.940 9.940 9.750 9.790 12,148 -0.05(-0.51%)
Aug 11, 2020 9.910 9.910 9.840 9.840 1,100,911 +0.02(+0.20%)
Aug 10, 2020 9.940 9.940 9.820 9.820 8,800 +0.00(+0.00%)
Aug 07, 2020 9.870 9.870 9.820 9.820 600 -0.04(-0.41%)
Aug 06, 2020 9.880 9.880 9.840 9.860 5,826 +0.03(+0.31%)
Aug 05, 2020 9.920 9.920 9.830 9.830 5,310 +0.00(+0.00%)
Aug 04, 2020 9.820 9.830 9.800 9.830 35,796 +0.00(+0.00%)
Aug 03, 2020 9.850 9.865 9.830 9.830 338,610 -0.05(-0.51%)
Jul 31, 2020 10.02 10.02 9.880 9.880 18,300 +0.03(+0.30%)
Jul 30, 2020 9.850 9.850 9.850 9.850 343,454 +0.00(+0.00%)
Jul 29, 2020 9.860 9.930 9.850 9.850 395,681 -0.07(-0.71%)
Jul 28, 2020 9.930 9.930 9.910 9.920 182,459 +0.07(+0.71%)
Jul 27, 2020 9.920 9.940 9.840 9.850 7,827 -0.07(-0.71%)
Jul 24, 2020 10.00 10.00 9.920 9.920 4,200 -0.02(-0.20%)
Jul 23, 2020 9.920 9.970 9.920 9.940 487 +0.00(+0.00%)
Jul 22, 2020 9.920 9.950 9.920 9.940 35,608 -0.02(-0.20%)
Jul 21, 2020 9.930 10.01 9.920 9.960 614,806 +0.04(+0.40%)
Jul 20, 2020 9.920 9.920 9.920 9.920 146 -0.03(-0.30%)
Jul 17, 2020 10.04 10.04 9.950 9.950 400 -0.05(-0.50%)
Jul 16, 2020 9.920 10.03 9.920 10.00 136,362 +0.00(+0.00%)
Jul 15, 2020 10.02 10.02 9.950 10.00 4,199 +0.00(+0.00%)
Jul 14, 2020 9.930 10.02 9.930 10.00 152,763 +0.05(+0.50%)
Jul 13, 2020 9.980 9.980 9.930 9.950 6,462 +0.05(+0.51%)
Jul 10, 2020 9.920 9.970 9.870 9.900 14,200 +0.03(+0.30%)
Jul 09, 2020 9.880 10.01 9.860 9.870 95,137 +0.01(+0.10%)
Jul 08, 2020 9.980 9.980 9.860 9.860 15,310 +0.01(+0.10%)
Jul 07, 2020 9.850 9.850 9.850 9.850 22 +0.00(+0.00%)
Jul 06, 2020 9.950 9.950 9.850 9.850 668 -0.12(-1.20%)
Jul 02, 2020 9.890 9.970 9.800 9.970 268,900 +0.15(+1.53%)
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.