Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.