Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Churchill Capital IV [Lucid Motors] (NY: CCIV )

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 (%)
Feb 26, 2021 31.25 32.52 28.50 30.75 68,871,000 +2.93(+10.53%)
Feb 25, 2021 29.71 32.38 26.71 27.82 81,556,256 -0.88(-3.07%)
Feb 24, 2021 35.64 35.72 27.85 28.70 141,113,232 -6.51(-18.49%)
Feb 23, 2021 35.02 43.94 30.00 35.21 189,729,056 -11.22(-24.17%)
Feb 22, 2021 62.87 63.20 56.08 46.43 68,663,520 -6.51(-12.30%)
Feb 19, 2021 60.09 61.97 50.32 52.94 59,997,900 -5.11(-8.80%)
Feb 18, 2021 55.81 64.86 55.55 58.05 76,745,504 +1.82(+3.24%)
Feb 17, 2021 54.67 59.50 50.30 56.23 63,667,700 +3.53(+6.70%)
Feb 16, 2021 38.27 55.00 36.52 52.70 96,245,904 +12.72(+31.82%)
Feb 12, 2021 35.04 41.37 33.51 39.98 69,175,904 +8.48(+26.92%)
Feb 11, 2021 32.25 33.16 31.20 31.50 24,303,840 -1.37(-4.17%)
Feb 10, 2021 32.00 34.49 30.00 32.87 33,182,260 -0.44(-1.32%)
Feb 09, 2021 31.70 33.69 30.22 33.31 28,855,434 +0.43(+1.31%)
Feb 08, 2021 34.17 34.98 30.30 32.88 35,496,204 -1.77(-5.11%)
Feb 05, 2021 30.90 36.00 30.70 34.65 66,665,300 +4.43(+14.66%)
Feb 04, 2021 29.00 31.45 26.13 30.22 44,534,976 +0.73(+2.48%)
Feb 03, 2021 32.35 34.50 27.58 29.49 84,591,064 -2.65(-8.25%)
Feb 02, 2021 27.98 35.18 26.46 32.14 99,011,144 +6.94(+27.54%)
Feb 01, 2021 23.64 25.97 22.73 25.20 41,980,448 +2.32(+10.14%)
Jan 29, 2021 21.70 24.35 21.21 22.88 34,280,300 +0.55(+2.46%)
Jan 28, 2021 21.34 22.88 20.01 22.33 33,115,660 +1.18(+5.58%)
Jan 27, 2021 21.29 23.33 20.45 21.15 44,521,408 -3.29(-13.46%)
Jan 26, 2021 24.37 24.66 22.37 24.44 41,304,480 -0.51(-2.04%)
Jan 25, 2021 26.77 27.30 18.55 24.95 117,120,912 +2.60(+11.63%)
Jan 22, 2021 18.49 22.67 18.00 22.35 94,164,400 +4.54(+25.49%)
Jan 21, 2021 18.09 18.25 17.11 17.81 23,424,852 -0.25(-1.38%)
Jan 20, 2021 18.35 18.73 17.80 18.06 27,134,608 +0.16(+0.89%)
Jan 19, 2021 18.05 18.69 17.50 17.90 65,897,000 -0.46(-2.51%)
Jan 15, 2021 17.81 21.00 16.20 18.36 184,854,096 +1.00(+5.76%)
Jan 14, 2021 18.71 20.14 16.10 17.36 140,482,832 +0.64(+3.83%)
Jan 13, 2021 15.10 17.12 14.50 16.72 91,196,664 +2.57(+18.16%)
Jan 12, 2021 14.99 15.63 13.00 14.15 111,502,192 +0.95(+7.20%)
Jan 11, 2021 10.05 14.00 10.03 13.20 105,549,560 +3.17(+31.61%)
Jan 08, 2021 10.05 10.05 10.02 10.03 738,100 +0.00(+0.00%)
Jan 07, 2021 10.00 10.04 10.00 10.03 1,064,754 +0.02(+0.20%)
Jan 06, 2021 10.00 10.02 10.00 10.01 634,820 -0.01(-0.10%)
Jan 05, 2021 10.04 10.04 10.00 10.02 685,189 -0.02(-0.20%)
Jan 04, 2021 10.03 10.08 10.02 10.04 1,170,359 +0.03(+0.30%)
Dec 31, 2020 10.01 10.01 10.01 3,147,497 -0.06(-0.60%)
Dec 30, 2020 10.04 10.08 10.02 10.07 3,147,497 +0.01(+0.10%)
Dec 29, 2020 10.10 10.11 10.03 10.06 1,781,348 -0.02(-0.20%)
Dec 28, 2020 10.11 10.18 10.04 10.08 4,048,692 +0.04(+0.40%)
Dec 24, 2020 10.08 10.10 10.01 10.04 2,093,000 +0.01(+0.10%)
Dec 23, 2020 10.03 10.03 9.990 10.03 2,329,917 +0.03(+0.30%)
Dec 22, 2020 10.03 10.03 9.970 10.00 748,614 +0.03(+0.30%)
Dec 21, 2020 9.980 10.00 9.960 9.970 523,616 +0.01(+0.10%)
Dec 18, 2020 9.980 9.980 9.950 9.960 869,000 -0.01(-0.10%)
Dec 17, 2020 9.980 10.00 9.945 9.970 1,480,896 +0.03(+0.30%)
Dec 16, 2020 9.950 10.00 9.940 9.940 1,190,518 -0.03(-0.30%)
Dec 15, 2020 9.970 10.03 9.900 9.970 1,160,223 -0.01(-0.10%)
Dec 14, 2020 9.960 9.980 9.940 9.980 1,975,452 +0.04(+0.40%)
Dec 11, 2020 9.960 9.960 9.910 9.940 899,900 +0.03(+0.30%)
Dec 10, 2020 9.930 9.930 9.880 9.910 7,595,784 -0.01(-0.10%)
Dec 09, 2020 9.890 9.970 9.840 9.920 3,392,236 +0.06(+0.61%)
Dec 08, 2020 9.940 9.980 9.830 9.860 2,295,182 -0.08(-0.80%)
Dec 07, 2020 9.880 9.980 9.870 9.940 2,039,238 +0.06(+0.61%)
Dec 04, 2020 9.880 9.890 9.860 9.880 405,400 +0.01(+0.10%)
Dec 03, 2020 9.880 9.880 9.860 9.870 513,207 +0.00(+0.00%)
Dec 02, 2020 9.880 9.890 9.840 9.870 1,440,353 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.