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 (%)
Jul 28, 2021 7.950 7.950 7.950 0 -0.94(-10.57%)
Jul 27, 2021 9.590 9.600 8.870 8.890 186,309 -0.73(-7.59%)
Jul 26, 2021 9.660 9.740 9.590 9.620 119,231 -0.03(-0.31%)
Jul 23, 2021 9.910 10.00 9.620 9.650 158,474 -0.27(-2.72%)
Jul 22, 2021 9.710 9.980 9.530 9.920 217,366 -0.04(-0.40%)
Jul 21, 2021 9.980 9.980 9.960 9.960 3,422,885 -0.01(-0.10%)
Jul 20, 2021 9.960 9.990 9.960 9.970 326,684 +0.00(+0.00%)
Jul 19, 2021 9.970 9.980 9.960 9.970 1,040,802 +0.00(+0.00%)
Jul 16, 2021 9.970 9.980 9.970 9.970 280,532 +0.01(+0.10%)
Jul 15, 2021 9.980 9.980 9.960 9.960 1,044,024 -0.01(-0.10%)
Jul 14, 2021 9.980 9.980 9.970 9.970 153,820 +0.00(+0.00%)
Jul 13, 2021 9.980 9.980 9.970 9.970 128,754 +0.00(+0.00%)
Jul 12, 2021 9.980 9.980 9.960 9.970 170,166 +0.00(+0.00%)
Jul 09, 2021 9.960 9.980 9.960 9.970 109,789 +0.00(+0.00%)
Jul 08, 2021 9.980 9.980 9.960 9.970 134,847 +0.00(+0.00%)
Jul 07, 2021 9.980 9.980 9.970 9.970 26,609 +0.00(+0.00%)
Jul 06, 2021 9.980 9.980 9.960 9.970 51,659 +0.00(+0.00%)
Jul 02, 2021 9.980 9.980 9.950 9.970 20,297 +0.00(+0.00%)
Jul 01, 2021 9.980 9.980 9.945 9.970 134,572 +0.00(+0.00%)
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%)
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.