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 (%)
Apr 30, 2020 10.64 10.64 10.47 10.47 1,285 +0.00(+0.00%)
Apr 29, 2020 10.40 10.47 10.40 10.47 19,126 +0.12(+1.16%)
Apr 28, 2020 10.35 10.40 10.35 10.35 10,604 +0.00(+0.00%)
Apr 27, 2020 10.48 10.65 10.34 10.35 138,122 -0.06(-0.62%)
Apr 24, 2020 10.41 10.41 10.41 10.41 100 +0.00(+0.00%)
Apr 23, 2020 10.40 10.44 10.40 10.41 2,693,202 +0.20(+2.01%)
Apr 22, 2020 10.28 10.30 10.21 10.21 410,513 -0.02(-0.20%)
Apr 20, 2020 10.23 10.23 10.23 0 +0.01(+0.06%)
Apr 17, 2020 10.22 10.22 10.22 10.22 100 +0.00(+0.00%)
Apr 16, 2020 10.22 10.22 10.22 10.22 33 +0.00(+0.00%)
Apr 15, 2020 10.22 10.22 10.22 10.22 4,015 -0.03(-0.25%)
Apr 14, 2020 10.22 10.25 10.22 10.25 448 +0.09(+0.89%)
Apr 09, 2020 10.16 10.16 10.16 0 -0.04(-0.39%)
Apr 08, 2020 10.16 10.21 10.16 10.20 201,484 +0.06(+0.59%)
Apr 06, 2020 10.14 10.14 10.14 0 -0.01(-0.10%)
Apr 03, 2020 10.15 10.15 10.15 10.15 101,200 -0.07(-0.68%)
Apr 02, 2020 10.22 10.22 10.22 10.22 47,258 +0.08(+0.79%)
Apr 01, 2020 9.920 10.30 9.920 10.14 10,524 -0.09(-0.88%)
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%)
Jan 06, 2020 10.28 10.28 10.28 0 +0.00(+0.00%)
Dec 31, 2019 10.28 10.28 10.28 0 +0.00(+0.00%)
Dec 30, 2019 10.22 10.28 10.22 10.28 35,101 +0.00(+0.00%)
Dec 23, 2019 10.28 10.28 10.28 0 -0.01(-0.10%)
Dec 20, 2019 10.29 10.29 10.29 10.29 200 -0.02(-0.19%)
Dec 19, 2019 10.31 10.31 10.31 10.31 100 +0.04(+0.39%)
Dec 18, 2019 10.22 10.27 10.22 10.27 50,303 -0.02(-0.19%)
Dec 17, 2019 10.28 10.29 10.26 10.29 29,115 +0.01(+0.10%)
Dec 16, 2019 10.23 10.28 10.23 10.28 1,990 +0.06(+0.59%)
Dec 13, 2019 10.22 10.22 10.22 10.22 100 +0.00(+0.00%)
Dec 12, 2019 10.22 10.22 10.22 10.22 250,000 +0.00(+0.00%)
Dec 11, 2019 10.22 10.22 10.22 10.22 26 +0.00(+0.00%)
Dec 09, 2019 10.22 10.22 10.22 0 +0.01(+0.05%)
Dec 06, 2019 10.26 10.26 10.21 10.21 600 -0.03(-0.25%)
Dec 05, 2019 10.24 10.24 10.24 10.24 68 +0.00(+0.00%)
Dec 04, 2019 10.26 10.26 10.24 10.24 614 -0.01(-0.10%)
Dec 03, 2019 10.23 10.26 10.23 10.25 100,695 -0.01(-0.10%)
Dec 02, 2019 10.24 10.26 10.24 10.26 200 +0.06(+0.59%)
Nov 29, 2019 10.20 10.20 10.20 10.20 1,400 +0.00(+0.00%)
Nov 26, 2019 10.20 10.20 10.20 0 +0.01(+0.10%)
Nov 25, 2019 10.27 10.27 10.18 10.19 436,403 -0.06(-0.62%)
Nov 22, 2019 10.25 10.25 10.25 10.25 500 +0.03(+0.33%)
Nov 21, 2019 10.17 10.22 10.17 10.22 26,498 +0.00(+0.00%)
Nov 20, 2019 10.24 10.24 10.22 10.22 160,391 -0.03(-0.29%)
Nov 19, 2019 10.25 10.25 10.25 10.25 567 -0.02(-0.19%)
Nov 18, 2019 10.27 10.27 10.27 10.27 187 +0.03(+0.29%)
Nov 15, 2019 10.24 10.24 10.24 10.24 100 +0.00(+0.00%)
Nov 14, 2019 10.21 10.24 10.16 10.24 238,099 +0.04(+0.39%)
Nov 13, 2019 10.23 10.23 10.19 10.20 264,500 -0.03(-0.29%)
Nov 12, 2019 10.23 10.23 10.23 10.23 502 -0.01(-0.10%)
Nov 11, 2019 10.25 10.25 10.24 10.24 1,400 -0.01(-0.10%)
Nov 07, 2019 10.25 10.25 10.25 0 -0.02(-0.19%)
Nov 06, 2019 10.26 10.27 10.18 10.27 2,300 +0.00(+0.00%)
Nov 05, 2019 10.27 10.27 10.27 10.27 2,700 +0.05(+0.49%)
Nov 01, 2019 10.22 10.22 10.22 0 -0.01(-0.10%)
Oct 31, 2019 10.23 10.23 10.23 10.23 380 -0.02(-0.20%)
Oct 30, 2019 10.30 10.30 10.25 10.25 470 -0.03(-0.29%)
Oct 29, 2019 10.28 10.28 10.28 10.28 240 +0.07(+0.69%)
Oct 28, 2019 10.22 10.30 10.21 10.21 3,540 -0.04(-0.39%)
Oct 25, 2019 10.26 10.34 10.25 10.25 77,300 -0.33(-3.12%)
Oct 24, 2019 10.20 10.58 10.18 10.58 650,404 +0.39(+3.83%)
Oct 23, 2019 10.16 10.19 10.16 10.19 1,403 -0.02(-0.20%)
Oct 22, 2019 10.22 10.22 10.18 10.21 7,700 -0.03(-0.27%)
Oct 21, 2019 10.05 10.26 10.05 10.24 79,599 -0.01(-0.12%)
Oct 18, 2019 10.26 10.26 10.25 10.25 300 +0.00(+0.00%)
Oct 17, 2019 10.24 10.26 10.24 10.25 3,329 +0.02(+0.15%)
Oct 16, 2019 10.22 10.23 10.22 10.23 814 +0.04(+0.34%)
Oct 15, 2019 10.21 10.21 10.20 10.20 701,000 +0.00(+0.00%)
Oct 11, 2019 10.20 10.20 10.20 0 -0.01(-0.05%)
Oct 10, 2019 10.19 10.21 10.19 10.21 600 -0.02(-0.15%)
Oct 09, 2019 10.20 10.22 10.19 10.22 150,393 +0.04(+0.39%)
Oct 08, 2019 10.00 10.26 10.00 10.18 1,200 -0.02(-0.20%)
Oct 04, 2019 10.20 10.20 10.20 0 +0.01(+0.10%)
Oct 03, 2019 10.19 10.19 10.19 10.19 210 +0.00(+0.00%)
Sep 30, 2019 10.19 10.19 10.19 0 -0.02(-0.20%)
Sep 27, 2019 10.20 10.21 10.20 10.21 32,400 -0.01(-0.10%)
Sep 26, 2019 10.22 10.22 10.21 10.22 272,046 +0.04(+0.39%)
Sep 25, 2019 10.22 10.22 10.18 10.18 2,467 -0.02(-0.20%)
Sep 24, 2019 10.18 10.22 10.18 10.20 1,567 -0.01(-0.10%)
Sep 20, 2019 10.21 10.21 10.21 0 -0.01(-0.10%)
Sep 19, 2019 10.22 10.22 10.22 10.22 31 +0.00(+0.00%)
Sep 18, 2019 10.22 10.22 10.01 10.22 1,345 +0.05(+0.49%)
Sep 17, 2019 10.07 10.17 10.07 10.17 580 -0.04(-0.39%)
Sep 16, 2019 10.21 10.21 10.21 10.21 71 +0.00(+0.00%)
Sep 12, 2019 10.21 10.21 10.21 0 +0.03(+0.29%)
Sep 11, 2019 10.16 10.21 10.16 10.18 102,201 -0.04(-0.39%)
Sep 10, 2019 10.19 10.22 10.19 10.22 1,205 +0.02(+0.15%)
Sep 09, 2019 10.11 10.21 10.11 10.21 1,309 +0.03(+0.25%)
Sep 06, 2019 10.15 10.18 10.15 10.18 300 -0.02(-0.20%)
Sep 05, 2019 10.20 10.20 10.18 10.20 14,751 -0.01(-0.10%)
Sep 04, 2019 10.21 10.21 10.21 10.21 506 -0.01(-0.10%)
Sep 03, 2019 10.03 10.22 10.03 10.22 800 +0.00(+0.00%)
Aug 30, 2019 10.18 10.23 10.18 10.22 400 -0.02(-0.20%)
Aug 29, 2019 10.21 10.24 10.21 10.24 490 +0.02(+0.20%)
Aug 28, 2019 10.22 10.24 10.22 10.22 400 +0.00(+0.00%)
Aug 27, 2019 10.20 10.23 10.13 10.22 2,196 +0.00(+0.00%)
Aug 26, 2019 10.22 10.22 10.22 10.22 102 -0.01(-0.10%)
Aug 23, 2019 10.22 10.23 10.22 10.23 1,200 -0.01(-0.10%)
Aug 22, 2019 10.18 10.24 10.13 10.24 20,606 +0.00(+0.00%)
Aug 21, 2019 10.24 10.24 10.24 10.24 110 +0.00(+0.00%)
Aug 20, 2019 10.07 10.24 10.07 10.24 702 +0.01(+0.10%)
Aug 19, 2019 10.23 10.23 10.23 10.23 231 +0.18(+1.79%)
Aug 16, 2019 10.26 10.26 10.05 10.05 14,000 -0.18(-1.76%)
Aug 15, 2019 10.23 10.23 10.23 10.23 26 +0.00(+0.00%)
Aug 14, 2019 10.21 10.23 10.21 10.23 1,500 -0.01(-0.10%)
Aug 13, 2019 10.24 10.24 10.11 10.24 5,057 +0.00(+0.00%)
Aug 12, 2019 10.23 10.25 10.23 10.24 807 -0.02(-0.19%)
Aug 08, 2019 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 07, 2019 10.26 10.28 10.26 10.26 1,000 +0.02(+0.20%)
Aug 06, 2019 10.24 10.24 10.24 10.24 2,336 +0.00(+0.00%)
Aug 02, 2019 10.24 10.24 10.24 10.24 500 -0.03(-0.24%)
Aug 01, 2019 10.15 10.28 10.15 10.27 82,470 -0.04(-0.34%)
Jul 31, 2019 10.14 10.30 10.14 10.30 23,903 +0.16(+1.58%)
Jul 29, 2019 10.14 10.14 10.14 0 +0.00(+0.00%)
Jul 26, 2019 10.10 10.14 10.10 10.14 700 +0.01(+0.10%)
Jul 24, 2019 10.13 10.13 10.13 0 -0.01(-0.10%)
Jul 23, 2019 10.10 10.14 10.10 10.14 465 +0.02(+0.20%)
Jul 10, 2019 10.12 10.12 10.12 0 -0.02(-0.20%)
Jul 09, 2019 10.14 10.14 10.14 10.14 100 +0.04(+0.40%)
Jul 05, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 03, 2019 10.07 10.14 10.07 10.10 501,600 +0.05(+0.50%)
Jul 02, 2019 10.05 10.13 10.05 10.05 91,710 +0.05(+0.50%)
Jul 01, 2019 10.00 10.00 10.00 10.00 100,000 +0.00(+0.00%)
Jun 28, 2019 10.10 10.10 10.00 10.00 5,900 -0.10(-0.99%)
Jun 27, 2019 10.29 10.29 10.10 10.10 10,225 +0.00(+0.00%)
Jun 26, 2019 10.20 10.20 10.10 10.10 3,200 -0.10(-0.98%)
Jun 25, 2019 10.10 10.22 10.10 10.20 53,579 -0.04(-0.39%)
Jun 24, 2019 10.44 10.44 10.05 10.24 6,502 +0.12(+1.19%)
Jun 21, 2019 10.07 10.12 10.07 10.12 29,300 +0.07(+0.70%)
Jun 20, 2019 10.05 10.05 10.05 10.05 550 -0.04(-0.40%)
Jun 19, 2019 10.10 10.13 10.09 10.09 800 +0.01(+0.10%)
Jun 17, 2019 10.08 10.08 10.08 0 +0.03(+0.30%)
Jun 14, 2019 10.03 10.05 9.950 10.05 2,200 +0.00(+0.00%)
Jun 13, 2019 10.05 10.06 10.05 10.05 320,471 +0.00(+0.00%)
Jun 12, 2019 10.05 10.05 10.05 10.05 25,000 +0.01(+0.10%)
Jun 11, 2019 10.04 10.04 10.04 10.04 200 +0.00(+0.00%)
Jun 10, 2019 10.03 10.04 10.03 10.04 425,099 -0.01(-0.10%)
Jun 07, 2019 10.05 10.05 10.05 10.05 369,200 +0.00(+0.00%)
Jun 06, 2019 10.05 10.05 10.05 10.05 105 +0.02(+0.20%)
Jun 04, 2019 10.03 10.03 10.03 0 -0.01(-0.10%)
Jun 03, 2019 10.06 10.06 10.04 10.04 1,300 +0.01(+0.10%)
May 31, 2019 9.950 10.03 9.950 10.03 800 +0.00(+0.00%)
May 29, 2019 10.03 10.03 10.03 0 -0.02(-0.20%)
May 28, 2019 10.05 10.05 10.05 10.05 25,000 +0.02(+0.20%)
May 24, 2019 10.03 10.03 10.03 10.03 14,800 +0.02(+0.20%)
May 23, 2019 10.00 10.01 10.00 10.01 11,000 +0.01(+0.10%)
May 22, 2019 9.950 10.02 9.950 10.00 115,210 +0.05(+0.50%)
May 20, 2019 9.950 9.950 9.950 0 -0.02(-0.20%)
May 17, 2019 9.990 10.03 9.960 9.970 28,700 -0.06(-0.60%)
May 16, 2019 9.950 10.03 9.950 10.03 1,835 +0.08(+0.80%)
May 15, 2019 9.950 9.960 9.950 9.950 1,128 -0.03(-0.30%)
May 14, 2019 9.950 9.980 9.950 9.980 1,616 -0.02(-0.20%)
May 13, 2019 10.05 10.05 9.750 10.00 73,355 +0.01(+0.08%)
May 10, 2019 10.10 10.10 9.992 9.992 900 -0.04(-0.38%)
May 09, 2019 9.980 10.03 9.980 10.03 718 +0.08(+0.80%)
May 08, 2019 9.930 9.950 9.910 9.950 68,082 +0.00(+0.00%)
May 07, 2019 9.980 9.980 9.950 9.950 426 -0.05(-0.50%)
May 06, 2019 10.000 10.000 10.000 10.000 100 +0.04(+0.40%)
May 03, 2019 9.960 9.960 9.960 9.960 100 +0.00(+0.00%)
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.