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

Capitol Investment Corp V Cl A (NY: CAP )

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 (%)
Jun 30, 2021 9.960 9.980 9.920 9.970 450,514 +0.01(+0.10%)
Jun 29, 2021 9.980 9.980 9.940 9.960 58,404 -0.01(-0.10%)
Jun 28, 2021 9.920 9.980 9.920 9.970 44,115 +0.02(+0.20%)
Jun 25, 2021 9.950 9.960 9.940 9.950 18,164 +0.01(+0.10%)
Jun 24, 2021 9.970 10.00 9.920 9.940 371,821 -0.03(-0.30%)
Jun 23, 2021 9.950 9.980 9.930 9.970 1,953,263 +0.00(+0.00%)
Jun 22, 2021 9.930 9.980 9.910 9.970 805,335 +0.04(+0.40%)
Jun 21, 2021 9.930 9.950 9.925 9.930 428,933 +0.00(+0.00%)
Jun 18, 2021 9.930 9.940 9.915 9.930 193,342 +0.00(+0.05%)
Jun 17, 2021 9.930 9.930 9.920 9.925 5,104 +0.01(+0.05%)
Jun 16, 2021 9.920 9.934 9.911 9.920 420,525 +0.00(+0.00%)
Jun 15, 2021 9.900 9.930 9.890 9.920 96,946 +0.00(+0.00%)
Jun 14, 2021 9.920 9.930 9.900 9.920 128,849 +0.00(+0.00%)
Jun 11, 2021 9.910 9.940 9.910 9.920 435,680 +0.00(+0.00%)
Jun 10, 2021 9.910 9.930 9.910 9.920 237,614 +0.01(+0.10%)
Jun 09, 2021 9.920 9.930 9.910 9.910 250,190 +0.01(+0.10%)
Jun 08, 2021 9.900 9.920 9.900 9.900 37,648 +0.00(+0.00%)
Jun 07, 2021 9.900 9.920 9.900 9.900 26,166 +0.01(+0.10%)
Jun 04, 2021 9.920 9.940 9.890 9.890 992,275 -0.02(-0.20%)
Jun 03, 2021 9.950 9.950 9.910 9.910 27,363 -0.02(-0.20%)
Jun 02, 2021 9.930 9.945 9.920 9.930 26,535 +0.01(+0.10%)
Jun 01, 2021 9.920 9.940 9.920 9.920 83,416 -0.01(-0.10%)
May 28, 2021 9.890 9.930 9.890 9.930 38,548 +0.03(+0.30%)
May 27, 2021 9.910 9.920 9.900 9.900 552,839 +0.00(+0.00%)
May 26, 2021 9.900 9.930 9.900 9.900 19,215 +0.01(+0.10%)
May 25, 2021 9.880 9.918 9.880 9.890 7,792 +0.01(+0.10%)
May 24, 2021 9.930 9.930 9.860 9.880 77,414 -0.02(-0.20%)
May 21, 2021 9.900 9.940 9.850 9.900 1,187,502 +0.00(+0.00%)
May 20, 2021 9.960 9.960 9.900 9.900 58,296 +0.01(+0.10%)
May 19, 2021 9.890 9.950 9.890 9.890 11,552 -0.01(-0.10%)
May 18, 2021 9.880 9.950 9.880 9.900 25,311 +0.00(+0.00%)
May 17, 2021 9.910 9.925 9.900 9.900 53,322 -0.01(-0.10%)
May 14, 2021 9.940 9.940 9.910 9.910 22,602 +0.00(+0.00%)
May 13, 2021 9.870 9.927 9.870 9.910 27,079 +0.00(+0.00%)
May 12, 2021 9.910 9.940 9.900 9.910 684,817 +0.01(+0.10%)
May 11, 2021 9.964 9.981 9.880 9.900 426,916 -0.09(-0.90%)
May 10, 2021 9.990 10.00 9.970 9.990 131,139 -0.01(-0.10%)
May 07, 2021 9.910 10.02 9.910 10.00 477,977 +0.07(+0.70%)
May 06, 2021 9.920 9.950 9.910 9.930 83,167 -0.01(-0.10%)
May 05, 2021 9.940 9.950 9.900 9.940 222,102 +0.01(+0.10%)
May 04, 2021 9.920 9.950 9.910 9.930 170,766 +0.01(+0.10%)
May 03, 2021 9.970 9.970 9.910 9.920 420,081 -0.05(-0.50%)
Apr 30, 2021 9.990 10.02 9.940 9.970 149,900 -0.01(-0.10%)
Apr 29, 2021 9.970 10.03 9.920 9.980 136,921 +0.00(+0.00%)
Apr 28, 2021 9.980 10.00 9.940 9.980 142,927 -0.02(-0.20%)
Apr 27, 2021 9.920 10.02 9.920 10.00 188,080 +0.04(+0.40%)
Apr 26, 2021 9.880 9.970 9.880 9.960 291,515 +0.04(+0.40%)
Apr 23, 2021 9.870 9.930 9.870 9.920 163,700 +0.04(+0.40%)
Apr 22, 2021 9.870 9.905 9.870 9.880 134,595 +0.01(+0.10%)
Apr 21, 2021 9.870 9.880 9.850 9.870 186,862 -0.01(-0.10%)
Apr 20, 2021 9.880 9.900 9.870 9.880 204,318 -0.01(-0.10%)
Apr 19, 2021 9.930 9.930 9.860 9.890 129,878 -0.02(-0.20%)
Apr 16, 2021 9.900 9.930 9.900 9.910 66,400 +0.01(+0.10%)
Apr 15, 2021 9.930 9.970 9.860 9.900 187,596 -0.08(-0.80%)
Apr 14, 2021 10.00 10.00 9.930 9.980 65,809 +0.06(+0.60%)
Apr 13, 2021 9.920 9.950 9.900 9.920 101,133 +0.02(+0.20%)
Apr 12, 2021 9.990 9.990 9.890 9.900 214,225 -0.08(-0.80%)
Apr 09, 2021 9.960 10.00 9.960 9.980 75,400 +0.02(+0.20%)
Apr 08, 2021 9.970 9.990 9.950 9.960 75,933 +0.00(+0.00%)
Apr 07, 2021 10.02 10.03 9.930 9.960 288,709 -0.04(-0.40%)
Apr 06, 2021 10.02 10.06 10.00 10.00 313,151 -0.02(-0.20%)
Apr 05, 2021 10.07 10.10 10.00 10.02 472,444 -0.05(-0.50%)
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.