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

Citic Capital Acquisition Corp Cl A (NY: CCAC )

7.050 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 2022 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 (%)
May 28, 2021 9.900 9.920 9.900 9.910 53,011 -0.01(-0.10%)
May 27, 2021 9.930 9.930 9.900 9.920 103,838 +0.02(+0.20%)
May 26, 2021 9.850 9.905 9.850 9.900 408,072 +0.02(+0.20%)
May 25, 2021 9.850 9.890 9.850 9.880 171,532 +0.03(+0.30%)
May 24, 2021 9.850 9.860 9.830 9.850 374,232 +0.00(+0.00%)
May 21, 2021 9.840 9.860 9.840 9.850 229,354 +0.00(+0.00%)
May 20, 2021 9.850 9.860 9.810 9.850 1,122,937 +0.00(+0.00%)
May 19, 2021 9.850 9.860 9.830 9.850 165,167 +0.01(+0.10%)
May 18, 2021 9.850 9.880 9.840 9.840 236,857 -0.01(-0.10%)
May 17, 2021 9.840 9.870 9.820 9.850 221,366 -0.01(-0.10%)
May 14, 2021 9.900 9.900 9.860 9.860 41,915 +0.00(+0.00%)
May 13, 2021 9.850 9.900 9.850 9.860 150,442 +0.00(+0.00%)
May 12, 2021 9.860 9.880 9.860 9.860 108,058 +0.00(+0.00%)
May 11, 2021 9.880 9.895 9.860 9.860 202,726 -0.02(-0.20%)
May 10, 2021 9.920 9.940 9.880 9.880 421,221 -0.04(-0.40%)
May 07, 2021 9.930 9.980 9.920 9.920 113,632 -0.01(-0.10%)
May 06, 2021 9.950 9.970 9.920 9.930 167,850 -0.02(-0.20%)
May 05, 2021 9.990 10.01 9.950 9.950 117,316 -0.05(-0.50%)
May 04, 2021 10.02 10.03 9.950 10.00 172,108 -0.04(-0.40%)
May 03, 2021 10.03 10.06 10.01 10.04 242,943 +0.00(+0.00%)
Apr 30, 2021 10.02 10.08 10.00 10.04 408,900 -0.05(-0.50%)
Apr 29, 2021 10.06 10.10 10.05 10.09 68,550 +0.00(+0.00%)
Apr 28, 2021 10.02 10.10 10.02 10.09 223,598 +0.04(+0.40%)
Apr 27, 2021 10.08 10.10 10.02 10.05 63,298 -0.02(-0.20%)
Apr 26, 2021 9.980 10.10 9.980 10.07 322,308 +0.08(+0.80%)
Apr 23, 2021 9.970 10.02 9.970 9.990 352,200 +0.01(+0.10%)
Apr 22, 2021 10.00 10.03 9.960 9.980 171,047 +0.01(+0.10%)
Apr 21, 2021 9.950 10.00 9.940 9.970 688,219 +0.01(+0.10%)
Apr 20, 2021 10.00 10.05 9.950 9.960 872,290 -0.03(-0.30%)
Apr 19, 2021 9.990 10.00 9.940 9.990 531,886 -0.03(-0.30%)
Apr 16, 2021 10.02 10.05 9.970 10.02 268,400 -0.03(-0.30%)
Apr 15, 2021 10.04 10.06 9.980 10.05 507,563 -0.01(-0.10%)
Apr 14, 2021 10.00 10.07 10.00 10.06 601,437 -0.05(-0.49%)
Apr 13, 2021 10.10 10.12 10.04 10.11 159,645 -0.03(-0.30%)
Apr 12, 2021 10.15 10.22 10.06 10.14 163,627 -0.01(-0.10%)
Apr 09, 2021 10.08 10.19 10.08 10.15 190,200 +0.04(+0.40%)
Apr 08, 2021 10.04 10.14 10.04 10.11 230,649 +0.05(+0.50%)
Apr 07, 2021 10.04 10.13 10.00 10.06 265,489 +0.02(+0.20%)
Apr 06, 2021 10.00 10.06 9.990 10.04 258,345 +0.02(+0.20%)
Apr 05, 2021 10.04 10.04 9.990 10.02 414,247 -0.02(-0.20%)
Apr 01, 2021 10.04 10.12 10.02 10.04 162,200 +0.04(+0.40%)
Mar 31, 2021 9.960 10.05 9.960 10.00 393,652 +0.04(+0.40%)
Mar 30, 2021 9.980 10.01 9.945 9.960 505,716 -0.02(-0.20%)
Mar 29, 2021 10.01 10.08 9.970 9.980 263,485 -0.02(-0.20%)
Mar 26, 2021 9.960 10.08 9.950 10.00 1,538,000 +0.00(+0.00%)
Mar 25, 2021 10.01 10.04 9.870 10.00 855,631 -0.07(-0.70%)
Mar 24, 2021 10.09 10.21 9.990 10.07 693,873 -0.02(-0.20%)
Mar 23, 2021 10.24 10.33 10.07 10.09 620,711 -0.17(-1.66%)
Mar 22, 2021 10.28 10.34 10.15 10.26 822,878 +0.08(+0.79%)
Mar 19, 2021 10.38 10.41 10.04 10.18 1,153,900 -0.20(-1.93%)
Mar 18, 2021 10.37 10.45 10.31 10.38 322,709 -0.06(-0.57%)
Mar 17, 2021 10.50 10.50 10.36 10.44 500,467 -0.17(-1.60%)
Mar 16, 2021 10.56 10.67 10.40 10.61 417,711 +0.14(+1.34%)
Mar 15, 2021 10.55 10.55 10.39 10.47 216,986 -0.05(-0.48%)
Mar 12, 2021 10.53 10.58 10.37 10.52 195,600 -0.18(-1.68%)
Mar 11, 2021 10.37 10.80 10.31 10.70 701,018 +0.28(+2.69%)
Mar 10, 2021 10.34 10.54 10.28 10.42 190,667 -0.03(-0.29%)
Mar 09, 2021 10.29 10.51 10.24 10.45 439,498 +0.17(+1.65%)
Mar 08, 2021 10.20 10.34 10.15 10.28 577,720 -0.08(-0.77%)
Mar 05, 2021 10.12 10.46 9.970 10.36 1,410,800 +0.22(+2.17%)
Mar 04, 2021 10.20 10.22 9.900 10.14 1,112,737 -0.12(-1.17%)
Mar 03, 2021 10.41 10.49 10.19 10.26 880,298 -0.24(-2.29%)
Mar 02, 2021 10.76 10.81 10.43 10.50 682,735 -0.34(-3.14%)
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.