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
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:
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 (%)
May 28, 2021
19.55
20.17
19.50
19.72
6,933,257
-0.16(-0.80%)
May 27, 2021
20.18
20.19
19.45
19.88
7,150,806
-0.11(-0.55%)
May 26, 2021
20.25
21.10
19.71
19.99
15,691,485
-0.29(-1.43%)
May 25, 2021
19.60
20.58
19.13
20.28
15,145,924
+0.88(+4.54%)
May 24, 2021
20.15
20.18
19.33
19.40
6,773,412
-0.41(-2.07%)
May 21, 2021
20.17
20.37
19.51
19.81
6,881,567
+0.02(+0.10%)
May 20, 2021
19.17
20.05
19.15
19.79
7,755,551
+0.82(+4.32%)
May 19, 2021
18.91
19.05
18.61
18.97
6,393,089
-0.41(-2.12%)
May 18, 2021
18.69
19.67
18.52
19.38
11,553,504
+1.07(+5.84%)
May 17, 2021
18.23
18.71
18.03
18.31
6,335,628
+0.37(+2.06%)
May 14, 2021
17.76
18.16
17.51
17.94
6,623,157
+0.69(+4.00%)
May 13, 2021
17.90
18.86
17.25
17.25
13,369,691
-0.55(-3.09%)
May 12, 2021
18.25
18.54
17.75
17.80
7,972,352
-0.80(-4.30%)
May 11, 2021
17.69
18.90
17.40
18.60
14,334,302
-0.04(-0.21%)
May 10, 2021
19.54
19.57
18.63
18.64
9,769,656
-0.64(-3.32%)
May 07, 2021
19.05
19.72
18.75
19.28
14,552,746
+0.32(+1.69%)
May 06, 2021
19.18
19.35
18.58
18.96
10,433,388
-0.22(-1.15%)
May 05, 2021
19.68
20.22
19.12
19.18
10,276,742
+0.01(+0.05%)
May 04, 2021
19.59
19.84
18.95
19.17
12,467,950
-0.74(-3.72%)
May 03, 2021
21.19
21.19
19.88
19.91
13,417,240
-1.18(-5.60%)
Apr 30, 2021
21.35
22.03
21.09
21.09
10,569,600
-0.98(-4.44%)
Apr 29, 2021
23.29
23.39
21.53
22.07
11,502,660
-0.97(-4.21%)
Apr 28, 2021
22.55
24.24
22.10
23.04
19,143,936
+0.30(+1.32%)
Apr 27, 2021
24.07
24.33
22.50
22.74
18,078,510
-1.13(-4.73%)
Apr 26, 2021
20.67
24.29
20.41
23.87
55,723,032
+3.32(+16.16%)
Apr 23, 2021
19.70
20.73
19.61
20.55
13,232,700
+0.89(+4.53%)
Apr 22, 2021
20.20
20.65
18.90
19.66
17,410,120
-0.23(-1.16%)
Apr 21, 2021
18.30
19.89
17.62
19.89
22,515,256
+1.44(+7.80%)
Apr 20, 2021
19.52
19.72
18.31
18.45
18,178,554
-1.09(-5.58%)
Apr 19, 2021
19.87
20.33
18.68
19.54
19,532,056
+0.02(+0.10%)
Apr 16, 2021
20.07
20.50
19.25
19.52
17,044,000
-0.60(-2.98%)
Apr 15, 2021
21.83
22.10
19.82
20.12
25,573,116
-1.61(-7.41%)
Apr 14, 2021
22.02
22.25
21.54
21.73
11,873,889
-0.36(-1.63%)
Apr 13, 2021
21.96
22.72
21.57
22.09
16,087,216
+0.06(+0.27%)
Apr 12, 2021
22.93
23.45
21.77
22.03
10,570,378
-0.94(-4.09%)
Apr 09, 2021
22.98
23.34
22.76
22.97
7,636,300
-0.19(-0.82%)
Apr 08, 2021
23.06
23.37
22.66
23.16
7,902,543
+0.34(+1.49%)
Apr 07, 2021
24.11
24.47
22.70
22.82
15,316,294
-1.64(-6.70%)
Apr 06, 2021
23.05
24.96
23.02
24.46
19,771,988
+1.46(+6.35%)
Apr 05, 2021
24.55
24.61
23.00
23.00
13,209,366
-0.78(-3.28%)
Apr 01, 2021
24.25
24.47
23.21
23.78
12,839,700
+0.60(+2.59%)
Mar 31, 2021
24.06
24.23
22.78
23.18
15,250,624
-0.33(-1.40%)
Mar 30, 2021
21.18
23.65
21.07
23.51
18,170,220
+2.16(+10.12%)
Mar 29, 2021
22.88
22.96
21.35
21.35
21,601,404
-1.67(-7.25%)
Mar 26, 2021
23.06
23.92
22.07
23.02
18,171,600
-1.01(-4.20%)
Mar 25, 2021
21.71
24.24
21.02
24.03
30,729,504
+1.47(+6.52%)
Mar 24, 2021
24.45
24.48
22.24
22.56
24,011,256
-1.49(-6.20%)
Mar 23, 2021
26.15
26.22
23.75
24.05
22,916,468
-2.10(-8.03%)
Mar 22, 2021
27.48
27.63
26.02
26.15
16,077,557
-0.73(-2.72%)
Mar 19, 2021
26.62
27.45
25.79
26.88
19,575,300
-0.02(-0.07%)
Mar 18, 2021
28.80
29.42
26.80
26.90
22,003,424
-2.60(-8.81%)
Mar 17, 2021
29.69
30.68
28.15
29.50
40,852,204
-1.60(-5.14%)
Mar 16, 2021
31.06
32.97
29.20
31.10
67,196,640
+2.41(+8.40%)
Mar 15, 2021
27.46
28.80
27.03
28.69
23,779,618
+1.92(+7.17%)
Mar 12, 2021
25.50
27.99
25.10
26.77
20,225,400
-0.07(-0.26%)
Mar 11, 2021
25.79
27.18
25.31
26.84
24,283,092
+2.14(+8.66%)
Mar 10, 2021
25.06
27.26
24.31
24.70
32,846,488
+0.24(+0.98%)
Mar 09, 2021
23.26
25.00
22.80
24.46
31,077,980
+2.37(+10.73%)
Mar 08, 2021
24.34
25.18
22.00
22.09
29,638,872
-2.31(-9.47%)
Mar 05, 2021
24.52
25.18
20.40
24.40
53,893,400
+0.06(+0.25%)
Mar 04, 2021
23.89
25.54
21.43
24.34
61,899,768
+0.14(+0.58%)
Mar 03, 2021
27.65
27.97
23.93
24.20
43,510,692
-3.57(-12.86%)
Mar 02, 2021
30.00
30.39
26.56
27.77
35,504,276
-2.86(-9.34%)
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
.