Churchill Capital Corp II Class A Common Stockのデータ

Churchill Capital Corp II Class A Common Stockの基本情報

名前 Churchill Capital Corp II Class A Common Stock
ティッカー CCX
nan
上場年 2019.0
セクター Technology

Churchill Capital Corp II Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.66 10.1 10.28 10.22 3234100.0 10.22
2021-02-12 10.34 10.27 10.28 10.29 1194100.0 10.29
2021-02-11 10.33 10.26 10.3 10.27 799000.0 10.27
2021-02-10 10.32 10.26 10.32 10.3 1085600.0 10.3
2021-02-09 10.33 10.23 10.26 10.29 942500.0 10.29
2021-02-08 10.41 10.23 10.38 10.26 2267600.0 10.26
2021-02-05 10.46 10.3 10.45 10.34 1141800.0 10.34
2021-02-04 10.56 10.37 10.5 10.41 2043600.0 10.41
2021-02-03 10.55 10.27 10.3 10.51 3502500.0 10.51
2021-02-02 10.33 10.24 10.31 10.26 534800.0 10.26
2021-02-01 10.32 10.14 10.16 10.3 770600.0 10.3
2021-01-29 10.36 10.1 10.25 10.11 968300.0 10.11
2021-01-28 10.38 10.22 10.25 10.26 2233200.0 10.26
2021-01-27 10.39 10.25 10.39 10.36 1326300.0 10.36
2021-01-26 10.62 10.44 10.56 10.44 2100400.0 10.44
2021-01-25 10.69 10.44 10.67 10.53 3375600.0 10.53
2021-01-22 10.68 10.57 10.62 10.59 1000200.0 10.59
2021-01-21 10.7 10.61 10.67 10.64 2823800.0 10.64
2021-01-20 10.69 10.64 10.69 10.66 874400.0 10.66
2021-01-19 10.69 10.59 10.65 10.65 2359700.0 10.65
2021-01-15 10.71 10.55 10.67 10.64 2183500.0 10.64
2021-01-14 10.9 10.49 10.55 10.65 4468100.0 10.65
2021-01-13 10.6 10.48 10.56 10.49 4596300.0 10.49
2021-01-12 10.62 10.5 10.62 10.52 2208000.0 10.52
2021-01-11 10.75 10.48 10.5 10.53 4280900.0 10.53
2021-01-08 10.56 10.44 10.56 10.5 2852900.0 10.5
2021-01-07 10.89 10.38 10.4 10.53 5830500.0 10.53
2021-01-06 10.4 10.21 10.34 10.35 790900.0 10.35
2021-01-05 10.4 10.33 10.33 10.39 688900.0 10.39
2021-01-04 10.43 10.3 10.35 10.39 1764100.0 10.39
2020-12-31 10.4 10.32 10.4 10.35 469300.0 10.35
2020-12-30 10.43 10.36 10.4 10.39 590100.0 10.39
2020-12-29 10.46 10.26 10.46 10.35 1057300.0 10.35
2020-12-28 10.5 10.36 10.4 10.44 2113700.0 10.44
2020-12-24 10.4 10.33 10.39 10.34 315900.0 10.34
2020-12-23 10.44 10.27 10.31 10.34 1032400.0 10.34
2020-12-22 10.3 10.24 10.3 10.27 1288300.0 10.27
2020-12-21 10.3 10.15 10.22 10.29 2521300.0 10.29
2020-12-18 10.2 10.14 10.2 10.18 575600.0 10.18
2020-12-17 10.21 10.14 10.17 10.16 330700.0 10.16
2020-12-16 10.19 10.13 10.19 10.15 295000.0 10.15
2020-12-15 10.25 10.18 10.21 10.19 657200.0 10.19
2020-12-14 10.35 10.19 10.35 10.19 875100.0 10.19
2020-12-11 10.29 10.18 10.27 10.18 669600.0 10.18
2020-12-10 10.28 10.18 10.27 10.2 1291200.0 10.2
2020-12-09 10.3 10.16 10.28 10.22 1284300.0 10.22
2020-12-08 10.4 10.18 10.24 10.18 3341500.0 10.18
2020-12-07 10.25 10.16 10.21 10.21 1527000.0 10.21
2020-12-04 10.18 10.12 10.15 10.17 768700.0 10.17
2020-12-03 10.15 10.08 10.1 10.11 1410400.0 10.11
2020-12-02 10.11 10.08 10.08 10.1 379200.0 10.1
2020-12-01 10.14 10.06 10.07 10.12 542000.0 10.12
2020-11-30 10.12 10.04 10.11 10.04 416700.0 10.04
2020-11-27 10.1 10.04 10.05 10.09 1366700.0 10.09
2020-11-25 10.05 10.0 10.0 10.04 619000.0 10.04
2020-11-24 10.04 9.98 10.01 10.04 544000.0 10.04
2020-11-23 10.02 9.99 10.01 10.0 252100.0 10.0
2020-11-20 10.02 9.99 9.99 10.01 942700.0 10.01
2020-11-19 10.02 10.0 10.02 10.0 512000.0 10.0
2020-11-18 10.02 10.0 10.0 10.0 506100.0 10.0
2020-11-17 10.02 10.0 10.01 10.01 143100.0 10.01
2020-11-16 10.03 10.0 10.02 10.01 182600.0 10.01
2020-11-13 10.05 10.01 10.05 10.03 2158800.0 10.03
2020-11-12 10.05 10.0 10.03 10.03 7596700.0 10.03
2020-11-11 10.12 10.03 10.07 10.04 4477700.0 10.04
2020-11-10 10.1 10.0 10.1 10.08 175100.0 10.08
2020-11-09 10.11 10.06 10.08 10.1 1377700.0 10.1
2020-11-06 10.07 10.0 10.01 10.07 248700.0 10.07
2020-11-05 10.01 9.98 9.98 10.0 546800.0 10.0
2020-11-04 10.01 9.96 9.96 9.98 408200.0 9.98
2020-11-03 10.0 9.97 9.97 9.99 761400.0 9.99
2020-11-02 10.0 9.96 9.97 9.97 873500.0 9.97
2020-10-30 9.99 9.96 9.97 9.97 243100.0 9.97
2020-10-29 10.01 9.97 9.97 10.0 1337800.0 10.0
2020-10-28 10.02 9.95 10.01 9.99 679600.0 9.99
2020-10-27 10.08 10.01 10.08 10.02 1420500.0 10.02
2020-10-26 10.06 9.99 10.0 10.03 1769300.0 10.03
2020-10-23 10.05 9.98 9.98 10.0 4884800.0 10.0
2020-10-22 10.02 9.98 10.0 10.0 2401000.0 10.0
2020-10-21 10.05 10.01 10.05 10.02 415900.0 10.02
2020-10-20 10.04 10.0 10.02 10.02 1149800.0 10.02
2020-10-19 10.15 10.0 10.15 10.02 2924600.0 10.02
2020-10-16 10.03 9.99 9.99 10.0 1345400.0 10.0
2020-10-15 10.06 10.0 10.02 10.0 1590900.0 10.0
2020-10-14 10.09 10.0 10.0 10.04 1609100.0 10.04
2020-10-13 10.1 9.98 10.1 10.0 11789900.0 10.0
2020-10-12 10.25 10.12 10.25 10.2 240700.0 10.2
2020-10-09 10.28 10.15 10.2 10.23 793700.0 10.23
2020-10-08 10.3 10.11 10.26 10.2 292300.0 10.2
2020-10-07 10.39 10.15 10.15 10.34 1765000.0 10.34
2020-10-06 10.34 10.16 10.24 10.24 221500.0 10.24
2020-10-05 10.52 9.96 10.39 10.24 3696000.0 10.24
2020-10-02 10.7 10.39 10.39 10.58 133800.0 10.58
2020-10-01 10.74 10.45 10.55 10.52 137100.0 10.52
2020-09-30 10.89 10.55 10.89 10.55 244200.0 10.55
2020-09-29 10.9 10.66 10.66 10.8 82900.0 10.8
2020-09-28 10.79 10.46 10.46 10.74 156400.0 10.74
2020-09-25 10.62 10.44 10.5 10.48 394000.0 10.48
2020-09-24 10.84 10.33 10.5 10.51 412300.0 10.51
2020-09-23 10.76 10.6 10.76 10.62 173300.0 10.62
2020-09-22 10.94 10.7 10.8 10.7 139800.0 10.7
2020-09-21 10.98 10.66 10.95 10.75 158000.0 10.75
2020-09-18 11.0 10.94 11.0 10.98 125100.0 10.98
2020-09-17 11.0 10.86 10.92 10.94 379200.0 10.94
2020-09-16 11.01 10.62 11.0 10.8 239600.0 10.8
2020-09-15 11.18 10.87 11.03 10.95 137800.0 10.95
2020-09-14 11.02 10.82 10.95 10.85 1105800.0 10.85
2020-09-11 10.88 10.73 10.8 10.81 303400.0 10.81
2020-09-10 10.84 10.71 10.73 10.73 70500.0 10.73
2020-09-09 10.88 10.65 10.66 10.75 144100.0 10.75
2020-09-08 10.81 10.56 10.65 10.66 83200.0 10.66
2020-09-04 10.75 10.63 10.7 10.71 65200.0 10.71
2020-09-03 10.84 10.62 10.75 10.65 137000.0 10.65
2020-09-02 10.88 10.41 10.46 10.77 295300.0 10.77
2020-09-01 10.6 10.4 10.42 10.49 68200.0 10.49
2020-08-31 10.56 10.47 10.52 10.49 105900.0 10.49
2020-08-28 10.6 10.45 10.48 10.58 228600.0 10.58
2020-08-27 10.6 10.48 10.52 10.54 102800.0 10.54
2020-08-26 10.62 10.48 10.59 10.52 42900.0 10.52
2020-08-25 10.6 10.43 10.43 10.59 253200.0 10.59
2020-08-24 10.52 10.3 10.4 10.52 164000.0 10.52
2020-08-21 10.46 10.35 10.43 10.44 53000.0 10.44
2020-08-20 10.47 10.42 10.45 10.43 66300.0 10.43
2020-08-19 10.58 10.41 10.54 10.43 828800.0 10.43
2020-08-18 10.6 10.37 10.6 10.5 480000.0 10.5
2020-08-17 10.69 10.44 10.69 10.49 94100.0 10.49
2020-08-14 10.6 10.47 10.49 10.54 78300.0 10.54
2020-08-13 10.6 10.47 10.5 10.53 88400.0 10.53
2020-08-12 10.67 10.46 10.67 10.55 62400.0 10.55
2020-08-11 10.68 10.48 10.48 10.56 117200.0 10.56
2020-08-10 10.88 10.49 10.85 10.49 140500.0 10.49
2020-08-07 10.88 10.53 10.62 10.74 209100.0 10.74
2020-08-06 10.72 10.49 10.67 10.56 432100.0 10.56
2020-08-05 10.65 10.41 10.41 10.5 271600.0 10.5
2020-08-04 10.59 10.26 10.26 10.56 699900.0 10.56
2020-08-03 10.53 10.33 10.49 10.41 287400.0 10.41
2020-07-31 10.9 10.43 10.89 10.64 404300.0 10.64
2020-07-30 11.0 10.81 11.0 10.82 624200.0 10.82
2020-07-29 11.24 10.92 11.07 10.95 362000.0 10.95
2020-07-28 11.38 10.9 11.24 11.05 464500.0 11.05
2020-07-27 11.29 11.01 11.29 11.12 283400.0 11.12
2020-07-24 11.3 10.91 11.26 11.11 572700.0 11.11
2020-07-23 11.55 11.02 11.5 11.28 460000.0 11.28
2020-07-22 11.99 11.4 11.72 11.42 1124500.0 11.42
2020-07-21 11.8 11.33 11.74 11.55 1078500.0 11.55
2020-07-20 11.8 11.1 11.42 11.5 3629400.0 11.5
2020-07-17 11.19 10.99 11.19 11.03 121200.0 11.03
2020-07-16 11.22 11.03 11.05 11.11 583500.0 11.11
2020-07-15 11.24 11.01 11.02 11.12 246400.0 11.12
2020-07-14 11.06 10.86 10.86 10.98 76300.0 10.98
2020-07-13 11.69 10.86 11.42 11.01 494400.0 11.01
2020-07-10 11.45 11.22 11.22 11.42 106500.0 11.42
2020-07-09 11.3 11.02 11.22 11.15 171100.0 11.15
2020-07-08 11.2 11.03 11.11 11.11 450600.0 11.11
2020-07-07 11.24 11.04 11.04 11.05 82900.0 11.05
2020-07-06 11.18 11.0 11.04 11.1 435700.0 11.1
2020-07-02 11.47 11.0 11.47 11.3 346300.0 11.3
2020-07-01 11.4 10.84 11.35 11.3 418600.0 11.3
2020-06-30 11.93 11.0 11.0 11.3 1238800.0 11.3
2020-06-29 11.02 10.87 11.0 11.0 85600.0 11.0
2020-06-26 10.85 10.76 10.85 10.85 14400.0 10.85
2020-06-25 10.96 10.82 10.9 10.85 35700.0 10.85
2020-06-24 11.0 10.8 11.0 10.89 23600.0 10.89
2020-06-23 11.1 10.75 11.1 11.0 78100.0 11.0
2020-06-22 11.16 11.04 11.1 11.07 148400.0 11.07
2020-06-19 11.07 10.98 11.0 11.03 78400.0 11.03
2020-06-18 11.1 10.92 10.94 11.0 223900.0 11.0
2020-06-17 11.13 10.82 10.98 10.92 188400.0 10.92
2020-06-16 10.93 10.85 10.85 10.9 103300.0 10.9
2020-06-15 10.95 10.74 10.74 10.74 9600.0 10.74
2020-06-12 11.03 10.67 11.03 10.79 189000.0 10.79
2020-06-11 11.0 10.74 11.0 10.87 9100.0 10.87
2020-06-10 11.18 10.96 11.1 10.99 91000.0 10.99
2020-06-09 11.2 11.0 11.02 11.09 215000.0 11.09
2020-06-08 11.15 10.75 10.98 11.15 159200.0 11.15
2020-06-05 11.01 10.8 10.8 10.9 139600.0 10.9
2020-06-04 10.82 10.42 10.42 10.68 26300.0 10.68
2020-06-03 10.53 10.48 10.53 10.48 700.0 10.48
2020-06-02 10.6 10.45 10.54 10.59 78100.0 10.59
2020-06-01 10.6 10.48 10.49 10.54 76700.0 10.54
2020-05-29 10.5 10.32 10.32 10.45 92200.0 10.45
2020-05-28 10.48 10.3 10.45 10.38 23000.0 10.38
2020-05-27 10.5 10.25 10.5 10.35 658700.0 10.35
2020-05-26 10.5 10.4 10.5 10.45 257300.0 10.45
2020-05-22 10.48 10.4 10.48 10.48 150600.0 10.48
2020-05-21 10.39 10.39 10.39 10.39 200.0 10.39
2020-05-20 10.48 10.35 10.35 10.41 15300.0 10.41
2020-05-19 10.49 10.26 10.48 10.29 21800.0 10.29
2020-05-18 10.5 10.29 10.5 10.47 220900.0 10.47
2020-05-15 10.48 10.25 10.25 10.48 2900.0 10.48
2020-05-14 10.41 10.22 10.22 10.41 592000.0 10.41
2020-05-13 10.3 10.2 10.2 10.25 16400.0 10.25
2020-05-12 10.34 10.25 10.34 10.27 13400.0 10.27
2020-05-11 10.3 10.19 10.19 10.24 4200.0 10.24
2020-05-08 10.44 10.16 10.16 10.2 374500.0 10.2
2020-05-07 10.3 10.0 10.1 10.2 2846100.0 10.2
2020-05-06 10.15 10.01 10.01 10.15 900.0 10.15
2020-05-05 10.29 10.08 10.29 10.12 13900.0 10.12
2020-05-04 10.23 10.02 10.21 10.1 313500.0 10.1
2020-05-01 10.29 10.15 10.15 10.16 8500.0 10.16
2020-04-30 10.29 10.07 10.15 10.07 146400.0 10.07
2020-04-29 10.17 10.05 10.17 10.15 50100.0 10.15
2020-04-28 10.34 10.0 10.29 10.15 2100.0 10.15
2020-04-27 10.31 10.11 10.29 10.19 1100.0 10.19
2020-04-24 10.4 10.22 10.4 10.34 98600.0 10.34
2020-04-23 10.29 10.05 10.29 10.28 9100.0 10.28
2020-04-22 10.34 10.03 10.25 10.18 55900.0 10.18
2020-04-21 10.3 10.0 10.19 10.1 264900.0 10.1
2020-04-20 10.39 10.09 10.25 10.15 36000.0 10.15
2020-04-17 10.41 10.0 10.3 10.23 16300.0 10.23
2020-04-16 10.14 10.08 10.13 10.14 3300.0 10.14
2020-04-15 10.08 10.02 10.02 10.08 1600.0 10.08
2020-04-14 10.25 9.95 10.06 10.06 548100.0 10.06
2020-04-13 9.95 9.85 9.85 9.95 74100.0 9.95
2020-04-09 9.98 9.8 9.97 9.92 22200.0 9.92
2020-04-08 10.0 9.94 10.0 9.94 3400.0 9.94
2020-04-07 10.16 9.93 10.16 9.94 4600.0 9.94
2020-04-06 10.14 9.8 10.14 9.96 101700.0 9.96
2020-04-03 10.08 9.8 9.86 9.95 411900.0 9.95
2020-04-02 9.95 9.71 9.81 9.95 118900.0 9.95
2020-04-01 9.98 9.8 9.8 9.95 13100.0 9.95
2020-03-31 10.13 9.91 10.13 9.95 38300.0 9.95
2020-03-30 10.16 9.66 10.06 9.97 24100.0 9.97
2020-03-27 9.95 9.75 9.78 9.95 3731600.0 9.95
2020-03-26 9.99 9.84 9.84 9.91 1600.0 9.91
2020-03-25 9.97 9.69 9.73 9.73 220500.0 9.73
2020-03-24 9.93 9.63 9.93 9.78 7200.0 9.78
2020-03-23 9.99 9.55 9.55 9.63 120200.0 9.63
2020-03-20 9.74 9.4 9.4 9.67 68100.0 9.67
2020-03-19 9.59 9.25 9.4 9.34 3069600.0 9.34
2020-03-18 9.65 9.25 9.55 9.4 1691700.0 9.4
2020-03-17 9.8 9.6 9.77 9.7 173800.0 9.7
2020-03-16 9.94 9.35 9.75 9.55 107800.0 9.55
2020-03-13 10.8 9.9 10.8 9.95 997100.0 9.95
2020-03-12 10.67 10.16 10.67 10.32 600.0 10.32
2020-03-11 10.65 10.31 10.47 10.41 5600.0 10.41
2020-03-10 10.49 10.33 10.33 10.45 29000.0 10.45
2020-03-09 10.56 10.25 10.5 10.56 26100.0 10.56
2020-03-06 10.6 10.46 10.6 10.55 86500.0 10.55
2020-03-05 10.7 10.57 10.7 10.68 51900.0 10.68
2020-03-04 10.84 10.65 10.7 10.65 26000.0 10.65
2020-03-03 10.7 10.68 10.7 10.7 22700.0 10.7
2020-03-02 10.7 10.65 10.67 10.7 11900.0 10.7
2020-02-28 10.8 10.65 10.65 10.66 3900.0 10.66
2020-02-27 10.82 10.66 10.82 10.8 31800.0 10.8
2020-02-26 10.85 10.72 10.72 10.75 105100.0 10.75
2020-02-25 11.0 10.75 11.0 10.8 15100.0 10.8
2020-02-24 10.99 10.8 10.99 10.8 244600.0 10.8
2020-02-21 11.0 10.83 11.0 10.83 407000.0 10.83
2020-02-20 11.0 10.8 11.0 10.9 22600.0 10.9
2020-02-19 11.0 10.83 11.0 10.85 8900.0 10.85
2020-02-18 11.0 10.84 11.0 10.84 7900.0 10.84