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

Collier Creek Holdings Cl A (NY: CCH )

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 (%)
Mar 31, 2020 10.24 10.25 10.15 10.23 19,764 -0.01(-0.10%)
Mar 30, 2020 10.24 10.24 10.24 10.24 205 +0.01(+0.10%)
Mar 27, 2020 10.21 10.23 10.18 10.23 2,800 +0.03(+0.29%)
Mar 26, 2020 10.15 10.20 10.15 10.20 11,112 +0.08(+0.79%)
Mar 25, 2020 9.960 10.12 9.950 10.12 541,782 +0.09(+0.90%)
Mar 24, 2020 10.13 10.13 10.03 10.03 496 -0.14(-1.38%)
Mar 23, 2020 9.990 10.17 9.990 10.17 26,700 +0.02(+0.20%)
Mar 20, 2020 9.850 10.18 9.850 10.15 26,200 +0.24(+2.42%)
Mar 19, 2020 9.910 10.18 9.840 9.910 1,640,014 -0.12(-1.20%)
Mar 18, 2020 10.04 10.05 9.900 10.03 578,269 -0.08(-0.79%)
Mar 17, 2020 10.19 10.19 10.02 10.11 31,018 +0.09(+0.90%)
Mar 16, 2020 10.07 10.12 9.900 10.02 2,366,206 -0.26(-2.53%)
Mar 13, 2020 10.40 10.40 10.16 10.28 1,773,300 -0.01(-0.10%)
Mar 12, 2020 10.20 10.42 9.870 10.29 168,883 -0.20(-1.91%)
Mar 11, 2020 10.51 10.60 10.35 10.49 25,255 +0.01(+0.08%)
Mar 10, 2020 10.61 10.61 10.48 10.48 3,230 -0.07(-0.65%)
Mar 09, 2020 10.59 10.63 10.44 10.55 19,209 -0.18(-1.68%)
Mar 06, 2020 10.60 10.85 10.60 10.73 78,200 -0.10(-0.92%)
Mar 05, 2020 10.83 10.83 10.74 10.83 19,075 -0.02(-0.18%)
Mar 04, 2020 10.78 10.85 10.78 10.85 173,038 +0.00(+0.00%)
Mar 03, 2020 10.69 10.85 10.68 10.85 26,401 +0.05(+0.46%)
Mar 02, 2020 10.75 10.95 10.75 10.80 110,561 +0.12(+1.12%)
Feb 28, 2020 10.62 10.75 10.60 10.68 24,300 -0.07(-0.65%)
Feb 26, 2020 10.75 10.75 10.75 0 -0.03(-0.28%)
Feb 25, 2020 10.80 10.80 10.70 10.78 34,042 -0.02(-0.19%)
Feb 24, 2020 10.67 10.80 10.66 10.80 90,909 +0.05(+0.47%)
Feb 21, 2020 10.78 10.80 10.70 10.75 262,500 +0.00(+0.00%)
Feb 20, 2020 10.72 10.80 10.70 10.75 181,044 +0.00(+0.00%)
Feb 18, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 14, 2020 10.78 10.82 10.75 10.75 376,900 +0.02(+0.19%)
Feb 13, 2020 10.77 10.77 10.73 10.73 601 -0.07(-0.65%)
Feb 12, 2020 10.80 10.82 10.80 10.80 83,824 -0.03(-0.28%)
Feb 11, 2020 10.80 10.85 10.79 10.83 483,659 +0.00(+0.00%)
Feb 10, 2020 10.80 10.83 10.78 10.83 1,608 -0.02(-0.15%)
Feb 07, 2020 10.90 10.90 10.85 10.85 200 -0.05(-0.49%)
Feb 06, 2020 10.95 10.95 10.90 10.90 250,111 -0.01(-0.09%)
Feb 05, 2020 10.95 10.97 10.91 10.91 2,205 -0.08(-0.68%)
Feb 04, 2020 10.99 10.99 10.99 10.99 172 +0.19(+1.71%)
Feb 03, 2020 10.80 10.80 10.80 10.80 1,000 -0.02(-0.18%)
Jan 31, 2020 10.83 10.83 10.82 10.82 900 +0.00(+0.00%)
Jan 30, 2020 10.79 10.85 10.79 10.82 1,181 +0.07(+0.65%)
Jan 28, 2020 10.75 10.75 10.75 0 +0.05(+0.47%)
Jan 27, 2020 10.65 10.77 10.65 10.70 3,648 +0.00(+0.00%)
Jan 24, 2020 10.70 10.70 10.70 10.70 100 +0.00(+0.00%)
Jan 23, 2020 10.77 10.77 10.67 10.70 51,154 -0.02(-0.21%)
Jan 22, 2020 10.80 10.85 10.68 10.72 85,713 -0.13(-1.17%)
Jan 21, 2020 11.10 11.10 10.59 10.85 287,985 +0.19(+1.78%)
Jan 17, 2020 10.65 10.70 10.65 10.66 217,600 +0.01(+0.08%)
Jan 16, 2020 10.65 10.65 10.65 10.65 289 +0.05(+0.48%)
Jan 15, 2020 10.45 10.60 10.45 10.60 58,565 +0.15(+1.44%)
Jan 14, 2020 10.44 10.46 10.40 10.45 116,588 +0.05(+0.48%)
Jan 13, 2020 10.39 10.42 10.37 10.40 417,966 +0.01(+0.10%)
Jan 10, 2020 10.35 10.39 10.35 10.39 26,400 +0.09(+0.87%)
Jan 08, 2020 10.30 10.30 10.30 0 +0.02(+0.19%)
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.