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 (%)
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%)
Apr 01, 2021 10.05 10.11 10.04 10.07 333,000 -0.03(-0.30%)
Mar 31, 2021 10.18 10.18 9.940 10.10 321,376 -0.11(-1.08%)
Mar 30, 2021 9.960 10.23 9.960 10.21 1,109,045 +0.24(+2.41%)
Mar 29, 2021 10.05 10.05 9.970 9.970 185,768 +0.01(+0.10%)
Mar 26, 2021 9.850 10.09 9.850 9.960 289,400 +0.12(+1.22%)
Mar 25, 2021 9.850 9.920 9.760 9.840 232,922 -0.01(-0.10%)
Mar 24, 2021 9.930 10.00 9.850 9.850 330,127 -0.12(-1.20%)
Mar 23, 2021 10.00 10.02 9.870 9.970 437,504 -0.03(-0.30%)
Mar 22, 2021 10.20 10.20 9.980 10.00 619,802 -0.06(-0.60%)
Mar 19, 2021 10.06 10.08 10.03 10.06 128,500 -0.01(-0.10%)
Mar 18, 2021 10.18 10.20 10.05 10.07 524,062 -0.13(-1.27%)
Mar 17, 2021 10.10 10.20 10.05 10.20 909,085 +0.08(+0.79%)
Mar 16, 2021 10.04 10.13 10.02 10.12 634,017 +0.07(+0.70%)
Mar 15, 2021 10.16 10.16 9.970 10.05 872,172 -0.13(-1.28%)
Mar 12, 2021 10.10 10.20 10.05 10.18 700,100 +0.04(+0.39%)
Mar 11, 2021 10.17 10.20 10.05 10.14 884,293 +0.01(+0.10%)
Mar 10, 2021 10.09 10.30 10.06 10.13 848,351 +0.03(+0.30%)
Mar 09, 2021 10.29 10.29 10.06 10.10 499,270 -0.01(-0.10%)
Mar 08, 2021 10.25 10.33 10.10 10.11 579,627 +0.01(+0.10%)
Mar 05, 2021 10.05 10.21 10.00 10.10 1,938,500 +0.15(+1.51%)
Mar 04, 2021 10.12 10.21 9.800 9.950 2,749,663 -0.17(-1.68%)
Mar 03, 2021 10.37 10.55 10.04 10.12 9,108,187 +0.15(+1.50%)
Mar 02, 2021 10.24 10.24 9.950 9.970 1,270,599 -0.22(-2.16%)
Mar 01, 2021 10.24 10.31 10.15 10.19 86,520 -0.02(-0.20%)
Feb 26, 2021 10.20 10.24 10.20 10.21 68,500 -0.03(-0.29%)
Feb 25, 2021 10.40 10.44 10.21 10.24 163,209 -0.16(-1.54%)
Feb 24, 2021 10.33 10.48 10.31 10.40 67,371 +0.00(+0.00%)
Feb 23, 2021 10.34 10.42 10.16 10.40 111,590 -0.10(-0.95%)
Feb 22, 2021 10.57 10.57 10.41 10.50 202,159 -0.11(-1.04%)
Feb 19, 2021 10.50 10.61 10.42 10.61 256,400 +0.15(+1.43%)
Feb 18, 2021 10.36 10.51 10.36 10.46 671,697 +0.06(+0.58%)
Feb 17, 2021 10.36 10.45 10.17 10.40 42,233 +0.03(+0.29%)
Feb 16, 2021 10.41 10.50 10.32 10.37 35,100 -0.13(-1.24%)
Feb 12, 2021 10.34 10.50 10.34 10.50 145,900 +0.12(+1.16%)
Feb 11, 2021 10.35 10.49 10.30 10.38 534,767 +0.08(+0.78%)
Feb 10, 2021 10.27 10.49 10.12 10.30 293,232 +0.04(+0.39%)
Feb 09, 2021 10.29 10.30 10.23 10.26 281,264 +0.06(+0.59%)
Feb 08, 2021 10.30 10.47 10.20 10.20 208,003 -0.02(-0.20%)
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.