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

Colonnade Acquisition Corp Cl A (NY: CLA )

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 11, 2021 12.00 12.00 12.00 0 +1.65(+15.94%)
Mar 10, 2021 10.74 10.85 10.08 10.35 1,723,516 -0.35(-3.27%)
Mar 09, 2021 10.69 11.19 10.62 10.70 881,284 +0.23(+2.20%)
Mar 08, 2021 11.99 12.12 10.31 10.47 2,171,267 -1.56(-12.97%)
Mar 05, 2021 11.20 12.25 10.11 12.03 1,950,300 +0.65(+5.71%)
Mar 04, 2021 11.86 11.99 10.55 11.38 2,387,460 -0.61(-5.09%)
Mar 03, 2021 12.41 12.75 11.55 11.99 2,215,785 -0.26(-2.12%)
Mar 02, 2021 13.00 13.25 12.16 12.25 1,066,337 -0.70(-5.41%)
Mar 01, 2021 13.73 13.90 12.70 12.95 1,159,484 -0.57(-4.22%)
Feb 26, 2021 13.28 13.75 11.78 13.52 1,844,400 +0.19(+1.43%)
Feb 25, 2021 13.80 14.00 13.02 13.33 685,138 -0.46(-3.34%)
Feb 24, 2021 14.03 14.31 13.65 13.79 594,772 -0.01(-0.07%)
Feb 23, 2021 13.36 14.92 12.25 13.80 2,261,443 -0.50(-3.50%)
Feb 22, 2021 14.94 15.90 14.25 14.30 1,749,461 -0.44(-2.99%)
Feb 19, 2021 15.00 15.35 14.62 14.74 940,500 -0.06(-0.41%)
Feb 18, 2021 14.22 15.01 13.53 14.80 1,419,831 +0.15(+1.02%)
Feb 17, 2021 15.00 15.04 14.00 14.65 1,167,645 -0.39(-2.59%)
Feb 16, 2021 14.80 15.39 14.51 15.04 854,945 +0.36(+2.45%)
Feb 12, 2021 14.71 14.92 14.30 14.68 476,500 +0.08(+0.55%)
Feb 11, 2021 15.25 15.65 14.50 14.60 1,253,398 -0.79(-5.13%)
Feb 10, 2021 15.50 16.30 15.00 15.39 2,277,433 +0.08(+0.52%)
Feb 09, 2021 14.00 15.87 13.51 15.31 3,267,592 +1.29(+9.20%)
Feb 08, 2021 14.12 14.30 14.01 14.02 1,020,000 -0.17(-1.20%)
Feb 05, 2021 14.12 14.25 13.81 14.19 864,600 +0.21(+1.50%)
Feb 04, 2021 13.69 14.27 13.58 13.98 1,923,501 +0.71(+5.35%)
Feb 03, 2021 13.40 13.95 13.18 13.27 1,038,167 -0.09(-0.67%)
Feb 02, 2021 12.25 13.38 12.13 13.36 949,808 +1.09(+8.88%)
Feb 01, 2021 11.98 12.36 11.55 12.27 1,596,513 +0.53(+4.51%)
Jan 29, 2021 11.95 12.00 11.48 11.74 1,020,300 -0.25(-2.09%)
Jan 28, 2021 11.91 12.06 11.65 11.99 615,308 +0.34(+2.92%)
Jan 27, 2021 12.10 12.30 11.63 11.65 1,534,875 -0.77(-6.20%)
Jan 26, 2021 12.97 13.00 12.38 12.42 1,358,295 -0.36(-2.82%)
Jan 25, 2021 13.49 13.58 12.68 12.78 1,160,287 -0.55(-4.13%)
Jan 22, 2021 13.27 13.39 12.90 13.33 696,100 +0.09(+0.68%)
Jan 21, 2021 13.45 13.49 13.06 13.24 720,749 -0.21(-1.56%)
Jan 20, 2021 13.64 13.80 13.36 13.45 701,513 -0.37(-2.68%)
Jan 19, 2021 13.51 13.91 13.25 13.82 912,254 +0.31(+2.29%)
Jan 15, 2021 13.90 13.90 13.10 13.51 984,400 -0.24(-1.75%)
Jan 14, 2021 14.15 14.77 13.71 13.75 1,458,301 -0.40(-2.83%)
Jan 13, 2021 13.50 14.40 13.50 14.15 1,382,757 +0.80(+5.99%)
Jan 12, 2021 13.34 13.58 13.21 13.35 1,021,030 +0.15(+1.14%)
Jan 11, 2021 13.33 13.70 13.15 13.20 1,158,900 -0.13(-0.98%)
Jan 08, 2021 13.80 13.98 13.25 13.33 1,221,300 -0.53(-3.82%)
Jan 07, 2021 14.00 14.20 13.60 13.86 1,154,346 +0.25(+1.84%)
Jan 06, 2021 13.05 14.20 13.05 13.61 1,529,491 +0.34(+2.56%)
Jan 05, 2021 12.81 13.43 12.70 13.27 1,182,758 +0.27(+2.08%)
Jan 04, 2021 13.85 13.95 12.26 13.00 2,050,163 -0.50(-3.70%)
Dec 31, 2020 13.50 13.50 13.50 1,243,982 -0.49(-3.50%)
Dec 30, 2020 14.20 14.67 13.91 13.99 1,243,982 -0.02(-0.14%)
Dec 29, 2020 14.93 14.93 13.55 14.01 2,141,043 -0.92(-6.16%)
Dec 28, 2020 16.79 16.96 14.78 14.93 3,673,369 -1.32(-8.12%)
Dec 24, 2020 16.94 17.73 15.42 16.25 4,327,800 +0.25(+1.56%)
Dec 23, 2020 15.22 16.10 14.18 16.00 8,615,374 +2.17(+15.69%)
Dec 22, 2020 14.54 15.25 13.27 13.83 15,170,891 +3.75(+37.20%)
Dec 21, 2020 10.11 10.14 10.03 10.08 16,241 +0.03(+0.30%)
Dec 18, 2020 10.01 10.05 10.01 10.05 9,000 -0.02(-0.20%)
Dec 17, 2020 10.20 10.20 10.07 10.07 4,077 -0.01(-0.10%)
Dec 16, 2020 10.07 10.11 10.04 10.08 96,067 +0.01(+0.10%)
Dec 15, 2020 10.17 10.26 10.05 10.07 117,894 -0.05(-0.49%)
Dec 14, 2020 10.05 10.19 10.04 10.12 238,767 +0.12(+1.25%)
Dec 11, 2020 10.00 10.04 9.975 9.995 77,200 +0.00(+0.05%)
Dec 10, 2020 9.990 10.00 9.950 9.990 45,227 +0.04(+0.40%)
Dec 09, 2020 9.850 9.990 9.830 9.950 112,152 +0.10(+1.02%)
Dec 08, 2020 9.840 9.990 9.800 9.850 149,837 +0.08(+0.82%)
Dec 07, 2020 9.770 9.800 9.700 9.770 28,521 -0.03(-0.31%)
Dec 04, 2020 9.770 9.820 9.760 9.800 33,500 +0.02(+0.20%)
Dec 03, 2020 9.720 9.820 9.720 9.780 6,923 +0.02(+0.20%)
Dec 02, 2020 9.850 9.850 9.750 9.760 24,228 -0.04(-0.41%)
Dec 01, 2020 9.770 9.800 9.750 9.800 18,267 -0.05(-0.51%)
Nov 30, 2020 9.750 9.850 9.730 9.850 67,899 +0.10(+1.03%)
Nov 27, 2020 9.690 9.750 9.690 9.750 2,300 +0.02(+0.21%)
Nov 25, 2020 9.750 9.750 9.680 9.730 5,900 +0.01(+0.11%)
Nov 24, 2020 9.700 9.730 9.650 9.719 1,090 -0.11(-1.13%)
Nov 23, 2020 9.830 9.830 9.830 9.830 21 +0.00(+0.00%)
Nov 20, 2020 9.700 9.830 9.700 9.830 1,100 +0.09(+0.92%)
Nov 19, 2020 9.800 9.800 9.660 9.740 1,064,553 +0.05(+0.52%)
Nov 18, 2020 9.700 9.700 9.660 9.690 3,430 -0.03(-0.31%)
Nov 17, 2020 9.700 9.770 9.690 9.720 585,271 -0.28(-2.80%)
Nov 16, 2020 9.690 10.00 9.660 10.00 364,276 +0.35(+3.63%)
Nov 13, 2020 9.790 9.790 9.650 9.650 900 +0.00(+0.00%)
Nov 11, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Nov 10, 2020 9.689 9.710 9.640 9.650 2,806 +0.04(+0.42%)
Nov 09, 2020 9.630 9.630 9.610 9.610 38,976 -0.01(-0.10%)
Nov 06, 2020 9.660 9.665 9.610 9.620 3,700 -0.05(-0.52%)
Nov 05, 2020 9.585 9.670 9.585 9.670 4,302 +0.00(+0.00%)
Nov 04, 2020 9.600 9.670 9.597 9.670 50,104 +0.05(+0.52%)
Nov 03, 2020 9.590 9.640 9.590 9.620 1,400 +0.02(+0.21%)
Nov 02, 2020 9.950 9.950 9.570 9.600 11,450 +0.00(+0.00%)
Oct 30, 2020 9.635 9.635 9.540 9.600 203,200 -0.05(-0.52%)
Oct 29, 2020 9.620 9.650 9.621 9.650 344 +0.05(+0.52%)
Oct 28, 2020 9.610 9.630 9.600 9.600 202,984 -0.03(-0.31%)
Oct 27, 2020 9.650 9.650 9.630 9.630 17,562 +0.00(+0.01%)
Oct 26, 2020 9.672 9.672 9.620 9.629 6,364 -0.02(-0.22%)
Oct 23, 2020 9.700 9.700 9.600 9.650 401,400 -0.04(-0.41%)
Oct 22, 2020 9.690 9.690 10 +0.00(+0.00%)
Oct 21, 2020 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Oct 20, 2020 9.650 9.690 9.600 9.690 366,810 +0.02(+0.23%)
Oct 19, 2020 9.668 9.668 9.668 9.668 101 -0.03(-0.33%)
Oct 15, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Oct 14, 2020 9.700 9.700 9.640 9.700 10,410 +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.