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 (%)
Aug 28, 2020 16.34 16.34 0 +0.00(+0.00%)
Aug 27, 2020 16.87 17.00 14.57 15.61 2,020,782 -0.19(-1.20%)
Aug 26, 2020 15.63 16.32 15.37 15.80 1,375,463 +0.80(+5.33%)
Aug 25, 2020 14.25 15.20 14.04 15.00 1,396,235 +1.10(+7.91%)
Aug 24, 2020 13.78 14.14 13.78 13.90 594,156 +0.28(+2.06%)
Aug 21, 2020 14.13 14.20 13.55 13.62 677,000 -0.28(-2.01%)
Aug 20, 2020 13.82 14.11 13.74 13.90 591,317 +0.08(+0.58%)
Aug 19, 2020 13.89 13.90 13.81 13.82 386,624 -0.03(-0.22%)
Aug 18, 2020 13.79 13.91 13.69 13.85 617,626 +0.16(+1.17%)
Aug 17, 2020 13.75 13.84 13.66 13.69 293,918 -0.02(-0.15%)
Aug 14, 2020 13.89 13.89 13.62 13.71 333,700 -0.03(-0.22%)
Aug 13, 2020 13.80 13.89 13.71 13.74 256,123 -0.06(-0.43%)
Aug 12, 2020 13.70 13.88 13.68 13.80 777,284 +0.09(+0.66%)
Aug 11, 2020 13.87 13.92 13.66 13.71 560,544 -0.09(-0.65%)
Aug 10, 2020 14.00 14.05 13.75 13.80 462,400 -0.04(-0.29%)
Aug 07, 2020 13.90 13.97 13.73 13.84 346,900 +0.08(+0.58%)
Aug 06, 2020 13.95 13.95 13.64 13.76 473,146 -0.04(-0.29%)
Aug 05, 2020 14.19 14.19 13.66 13.80 457,644 -0.09(-0.65%)
Aug 04, 2020 13.88 14.03 13.80 13.89 541,201 -0.01(-0.07%)
Aug 03, 2020 14.00 14.15 13.46 13.90 855,467 +0.52(+3.89%)
Jul 31, 2020 13.90 14.35 13.35 13.38 2,184,000 -0.20(-1.47%)
Jul 30, 2020 14.00 14.24 12.76 13.58 1,657,302 -0.16(-1.16%)
Jul 29, 2020 13.35 13.75 13.29 13.74 371,219 +0.24(+1.78%)
Jul 28, 2020 13.33 13.50 13.33 13.50 319,256 +0.00(+0.00%)
Jul 27, 2020 13.42 13.66 13.09 13.50 577,906 +0.24(+1.81%)
Jul 24, 2020 13.50 13.56 13.07 13.26 680,700 -0.24(-1.78%)
Jul 23, 2020 13.80 13.80 13.12 13.50 393,835 -0.29(-2.10%)
Jul 22, 2020 13.74 13.91 13.69 13.79 225,950 -0.01(-0.07%)
Jul 21, 2020 13.73 13.90 13.61 13.80 543,700 +0.07(+0.51%)
Jul 20, 2020 14.00 14.00 13.60 13.73 217,804 -0.12(-0.87%)
Jul 17, 2020 13.75 13.90 13.51 13.85 276,400 +0.10(+0.73%)
Jul 16, 2020 13.56 13.97 13.56 13.75 375,119 +0.03(+0.22%)
Jul 15, 2020 13.89 14.06 13.60 13.72 264,817 -0.18(-1.29%)
Jul 14, 2020 14.00 14.05 13.67 13.90 683,654 +0.00(+0.00%)
Jul 13, 2020 13.75 14.25 13.74 13.90 1,245,555 +0.20(+1.46%)
Jul 10, 2020 13.75 13.75 13.58 13.70 613,400 +0.00(+0.00%)
Jul 09, 2020 13.60 13.75 13.55 13.70 308,815 +0.00(+0.00%)
Jul 08, 2020 13.60 13.80 13.37 13.70 471,007 +0.05(+0.37%)
Jul 07, 2020 13.64 13.69 13.31 13.65 887,571 +0.00(+0.00%)
Jul 06, 2020 14.00 14.00 13.40 13.65 837,847 +0.03(+0.22%)
Jul 02, 2020 14.00 14.25 13.52 13.62 462,100 -0.08(-0.58%)
Jul 01, 2020 13.86 13.89 13.46 13.70 927,142 +0.00(+0.00%)
Jun 30, 2020 13.69 13.80 13.40 13.70 467,448 +0.01(+0.07%)
Jun 29, 2020 13.99 13.99 13.53 13.69 784,427 -0.06(-0.44%)
Jun 26, 2020 14.18 14.18 13.57 13.75 320,100 -0.07(-0.51%)
Jun 25, 2020 14.00 14.08 13.70 13.82 589,433 -0.48(-3.36%)
Jun 24, 2020 14.56 14.59 13.71 14.30 710,169 +0.00(+0.00%)
Jun 23, 2020 14.27 14.49 14.23 14.30 1,576,294 +0.23(+1.63%)
Jun 22, 2020 14.00 14.71 13.69 14.07 922,355 +0.26(+1.88%)
Jun 19, 2020 13.99 14.10 13.74 13.81 672,600 -0.09(-0.65%)
Jun 18, 2020 14.00 14.09 13.70 13.90 838,578 +0.00(+0.00%)
Jun 17, 2020 14.07 14.10 13.75 13.90 865,180 +0.00(+0.00%)
Jun 16, 2020 14.49 14.49 13.30 13.90 998,927 +0.11(+0.80%)
Jun 15, 2020 13.75 14.42 13.65 13.79 1,573,463 -0.20(-1.43%)
Jun 12, 2020 14.50 14.50 13.75 13.99 2,062,700 +0.04(+0.29%)
Jun 11, 2020 14.20 14.20 13.35 13.95 2,620,942 -0.30(-2.11%)
Jun 10, 2020 13.45 14.50 13.26 14.25 6,295,175 +0.95(+7.14%)
Jun 09, 2020 13.26 13.46 12.92 13.30 2,167,764 +0.33(+2.54%)
Jun 08, 2020 13.30 13.34 12.78 12.97 3,080,747 +0.22(+1.73%)
Jun 05, 2020 12.37 13.04 11.99 12.75 18,218,200 +1.85(+16.97%)
Jun 04, 2020 10.89 10.90 10.86 10.90 206,578 +0.05(+0.46%)
Jun 03, 2020 10.81 10.95 10.81 10.85 152,375 -0.05(-0.46%)
Jun 02, 2020 10.84 10.90 10.80 10.90 35,736 +0.02(+0.18%)
Jun 01, 2020 10.70 10.91 10.70 10.88 362,100 +0.16(+1.49%)
May 29, 2020 10.79 10.81 10.69 10.72 83,200 -0.04(-0.42%)
May 28, 2020 10.93 10.93 10.71 10.77 5,078 -0.04(-0.32%)
May 27, 2020 10.80 10.81 10.72 10.80 13,041 +0.04(+0.37%)
May 26, 2020 10.90 11.00 10.75 10.76 46,499 +0.04(+0.37%)
May 22, 2020 10.65 10.79 10.64 10.72 12,600 +0.02(+0.19%)
May 21, 2020 10.71 10.75 10.69 10.70 910,017 -0.01(-0.09%)
May 20, 2020 10.75 10.83 10.70 10.71 42,742 -0.04(-0.37%)
May 19, 2020 10.83 10.85 10.74 10.75 139,514 -0.02(-0.14%)
May 18, 2020 10.80 10.90 10.75 10.77 22,478 +0.04(+0.33%)
May 15, 2020 10.85 10.86 10.71 10.73 54,500 +0.03(+0.28%)
May 14, 2020 10.75 10.93 10.55 10.70 553,171 +0.05(+0.47%)
May 13, 2020 10.70 10.72 10.53 10.65 420,258 +0.05(+0.47%)
May 12, 2020 10.83 10.85 10.60 10.60 3,704,274 +0.13(+1.24%)
May 11, 2020 10.40 10.50 10.40 10.47 56,107 +0.00(+0.00%)
May 08, 2020 10.47 10.47 10.47 10.47 100 +0.07(+0.67%)
May 07, 2020 10.40 10.40 141 +0.00(+0.00%)
May 06, 2020 10.40 10.40 10.40 10.40 2 +0.00(+0.00%)
May 05, 2020 10.37 10.44 10.37 10.40 28,709 +0.10(+0.97%)
May 04, 2020 10.22 10.30 10.22 10.30 332 -0.17(-1.62%)
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.