Collective Growth Corporation Class A Common Stockのデータ

Collective Growth Corporation Class A Common Stockの基本情報

名前 Collective Growth Corporation Class A Common Stock
ティッカー CGRO
国 United States
上場年 2020.0
セクター Finance

Collective Growth Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.13 12.82 12.99 13.0 538400.0 13.0
2021-02-12 13.14 12.72 13.0 12.87 448400.0 12.87
2021-02-11 13.17 12.59 12.72 13.17 698300.0 13.17
2021-02-10 13.15 12.59 13.04 12.7 1060300.0 12.7
2021-02-09 13.25 12.9 13.25 13.08 614600.0 13.08
2021-02-08 13.4 13.16 13.37 13.3 576400.0 13.3
2021-02-05 13.56 13.15 13.29 13.28 521000.0 13.28
2021-02-04 13.65 13.26 13.4 13.55 736900.0 13.55
2021-02-03 13.3 12.81 13.25 13.07 749600.0 13.07
2021-02-02 13.95 12.94 13.3 13.26 1157600.0 13.26
2021-02-01 13.3 12.63 13.15 13.25 641600.0 13.25
2021-01-29 13.08 12.27 12.61 13.0 733100.0 13.0
2021-01-28 13.0 12.2 12.97 12.91 636400.0 12.91
2021-01-27 12.9 12.0 12.72 12.53 978800.0 12.53
2021-01-26 13.67 12.91 13.65 13.04 1548600.0 13.04
2021-01-25 13.45 12.67 13.38 12.74 1174500.0 12.74
2021-01-22 13.72 13.25 13.5 13.43 406300.0 13.43
2021-01-21 13.55 13.2 13.45 13.5 462100.0 13.5
2021-01-20 13.75 13.31 13.65 13.48 541900.0 13.48
2021-01-19 13.99 13.35 13.94 13.73 930800.0 13.73
2021-01-15 14.43 13.5 14.21 13.74 871800.0 13.74
2021-01-14 14.89 14.2 14.73 14.43 901800.0 14.43
2021-01-13 14.7 14.03 14.1 14.41 884000.0 14.41
2021-01-12 15.51 13.77 13.79 14.26 1889600.0 14.26
2021-01-11 14.09 13.41 13.65 13.77 681900.0 13.77
2021-01-08 14.06 13.6 14.06 13.89 655500.0 13.89
2021-01-07 14.3 13.7 14.09 14.08 1023100.0 14.08
2021-01-06 14.68 13.58 13.83 14.07 1262100.0 14.07
2021-01-05 14.0 13.4 13.56 13.92 563000.0 13.92
2021-01-04 14.65 13.18 14.21 14.05 1034500.0 14.05
2020-12-31 14.75 13.72 14.01 14.29 960200.0 14.29
2020-12-30 14.59 13.8 14.5 14.1 917300.0 14.1
2020-12-29 14.75 13.31 14.34 14.1 1544100.0 14.1
2020-12-28 16.07 14.01 16.07 14.18 2620500.0 14.18
2020-12-24 16.28 15.01 15.79 15.5 1339700.0 15.5
2020-12-23 17.75 15.5 15.52 16.0 5749500.0 16.0
2020-12-22 15.4 13.52 14.75 14.8 4464900.0 14.8
2020-12-21 13.73 12.08 12.1 13.57 3034900.0 13.57
2020-12-18 12.45 11.74 11.79 12.0 1397400.0 12.0
2020-12-17 12.24 11.41 11.89 11.6 1538900.0 11.6
2020-12-16 12.3 11.58 12.25 11.85 1547400.0 11.85
2020-12-15 13.13 11.84 13.13 11.85 2942600.0 11.85
2020-12-14 14.25 12.9 14.0 13.0 3810500.0 13.0
2020-12-11 16.25 12.9 16.24 13.0 8100500.0 13.0
2020-12-10 14.1 13.1 13.25 13.22 868500.0 13.22
2020-12-09 14.35 12.75 13.99 13.54 1274600.0 13.54
2020-12-08 14.49 12.83 13.74 13.49 2603900.0 13.49
2020-12-07 14.49 12.61 12.68 13.4 4598900.0 13.4
2020-12-04 13.11 11.4 11.4 12.03 7210400.0 12.03
2020-12-03 9.9 9.87 9.87 9.89 57700.0 9.89
2020-12-02 9.9 9.85 9.88 9.89 19400.0 9.89
2020-12-01 9.95 9.8 9.95 9.88 10000.0 9.88
2020-11-30 9.95 9.9 9.92 9.93 37900.0 9.93
2020-11-27 9.9 9.88 9.9 9.9 1400.0 9.9
2020-11-25 9.92 9.85 9.9 9.89 2100.0 9.89
2020-11-24 9.9 9.89 9.89 9.9 400.0 9.9
2020-11-23 9.92 9.82 9.92 9.86 900.0 9.86
2020-11-20 9.9 9.78 9.89 9.9 5600.0 9.9
2020-11-19 9.91 9.74 9.76 9.91 800.0 9.91
2020-11-18 9.9 9.85 9.85 9.9 2100.0 9.9
2020-11-17 9.85 9.74 9.74 9.84 500.0 9.84
2020-11-16 9.92 9.8 9.8 9.87 10500.0 9.87
2020-11-13 9.94 9.77 9.94 9.8 11600.0 9.8
2020-11-12 9.83 9.77 9.8 9.77 43400.0 9.77
2020-11-11 9.8 9.77 9.79 9.79 1000.0 9.79
2020-11-10 9.8 9.79 9.8 9.79 6300.0 9.79
2020-11-09 9.86 9.77 9.86 9.85 6000.0 9.85
2020-11-06 9.81 9.73 9.74 9.77 5800.0 9.77
2020-11-05 9.83 9.76 9.83 9.76 500.0 9.76
2020-11-04 9.9 9.77 9.78 9.77 12000.0 9.77
2020-11-03 9.77 9.72 9.77 9.74 2300.0 9.74
2020-11-02 9.74 9.7 9.74 9.72 91800.0 9.72
2020-10-30 9.78 9.74 9.74 9.78 900.0 9.78
2020-10-29 9.83 9.73 9.73 9.83 2500.0 9.83
2020-10-28 9.73 9.7 9.71 9.73 2300.0 9.73
2020-10-27 9.8 9.7 9.76 9.74 108800.0 9.74
2020-10-26 9.74 9.7 9.74 9.73 1800.0 9.73
2020-10-23 9.77 9.73 9.76 9.73 11900.0 9.73
2020-10-22 9.75 9.71 9.71 9.75 900.0 9.75
2020-10-21 9.78 9.7 9.72 9.7 38700.0 9.7
2020-10-20 9.8 9.65 9.77 9.7 109600.0 9.7
2020-10-19 9.79 9.76 9.76 9.77 8000.0 9.77
2020-10-16 9.77 9.75 9.76 9.76 21000.0 9.76
2020-10-15 9.85 9.75 9.85 9.75 83400.0 9.75
2020-10-14 9.78 9.78 9.78 9.78 50700.0 9.78
2020-10-13 9.82 9.75 9.82 9.82 4600.0 9.82
2020-10-12 9.79 9.78 9.79 9.78 1000.0 9.78
2020-10-09 9.9 9.75 9.75 9.8 1200.0 9.8
2020-10-08 9.9 9.76 9.76 9.76 12200.0 9.76
2020-10-07 9.92 9.76 9.92 9.77 2800.0 9.77
2020-10-06 9.93 9.76 9.91 9.78 2000.0 9.78
2020-10-05 9.9 9.78 9.87 9.78 2700.0 9.78
2020-10-02 9.9 9.85 9.85 9.9 1600.0 9.9
2020-10-01 9.9 9.85 9.86 9.9 51100.0 9.9
2020-09-30 9.87 9.82 9.82 9.86 65300.0 9.86
2020-09-29 9.85 9.8 9.84 9.81 803600.0 9.81
2020-09-28 9.9 9.75 9.9 9.83 3700.0 9.83
2020-09-25 9.81 9.76 9.76 9.81 2900.0 9.81
2020-09-24 9.8 9.76 9.77 9.77 3400.0 9.77
2020-09-23 9.83 9.75 9.83 9.8 3300.0 9.8
2020-09-22 9.86 9.74 9.86 9.76 115200.0 9.76
2020-09-21 9.88 9.75 9.75 9.88 381900.0 9.88
2020-09-18 9.9 9.76 9.86 9.77 5700.0 9.77
2020-09-17 9.94 9.78 9.89 9.86 3000.0 9.86
2020-09-16 9.95 9.86 9.9 9.86 1900.0 9.86
2020-09-15 9.84 9.78 9.78 9.84 13400.0 9.84
2020-09-14 9.9 9.78 9.79 9.85 7000.0 9.85
2020-09-11 9.86 9.79 9.86 9.79 663400.0 9.79
2020-09-10 9.86 9.79 9.86 9.84 424200.0 9.84
2020-09-09 9.85 9.82 9.85 9.85 8000.0 9.85
2020-09-08 9.89 9.81 9.89 9.81 9900.0 9.81
2020-09-04 9.86 9.78 9.82 9.8 58000.0 9.8
2020-09-03 9.94 9.82 9.82 9.82 3900.0 9.82
2020-09-02 9.9 9.82 9.9 9.82 2500.0 9.82
2020-09-01 9.85 9.81 9.81 9.85 900.0 9.85
2020-08-31 9.85 9.79 9.85 9.83 21700.0 9.83
2020-08-28 9.85 9.85 9.85 9.85 300.0 9.85
2020-08-27 9.85 9.8 9.85 9.82 1056200.0 9.82
2020-08-26 9.85 9.83 9.84 9.85 6100.0 9.85
2020-08-25 9.85 9.8 9.85 9.84 104400.0 9.84
2020-08-24 9.85 9.79 9.85 9.85 5800.0 9.85
2020-08-21 9.94 9.73 9.94 9.84 199700.0 9.84
2020-08-20 9.86 9.82 9.85 9.82 5500.0 9.82
2020-08-19 9.8 9.8 9.8 9.8 3200.0 9.8
2020-08-18 9.89 9.7 9.89 9.84 330900.0 9.84
2020-08-17 9.9 9.87 9.9 9.87 2900.0 9.87
2020-08-14 9.91 9.8 9.86 9.82 175800.0 9.82
2020-08-13 9.93 9.82 9.93 9.84 43200.0 9.84
2020-08-12 9.98 9.98 9.98 9.98 0.0 9.98
2020-08-11 10.03 9.97 10.03 9.98 3900.0 9.98
2020-08-10 10.05 9.81 9.95 9.96 56200.0 9.96
2020-08-07 9.9 9.86 9.9 9.86 500.0 9.86
2020-08-06 9.88 9.88 9.88 9.88 11000.0 9.88
2020-08-05 10.5 9.85 9.87 9.88 18000.0 9.88
2020-08-04 10.0 9.9 10.0 9.9 29200.0 9.9
2020-08-03 9.9 9.85 9.9 9.87 4800.0 9.87
2020-07-31 10.1 9.85 9.95 9.85 58800.0 9.85
2020-07-30 9.95 9.95 9.95 9.95 20000.0 9.95
2020-07-29 10.13 9.87 9.89 9.98 238400.0 9.98
2020-07-28 10.0 9.88 9.88 9.88 800.0 9.88
2020-07-27 9.99 9.87 9.98 9.91 9800.0 9.91
2020-07-24 9.98 9.95 9.97 9.98 66400.0 9.98
2020-07-23 9.95 9.88 9.95 9.9 226900.0 9.9
2020-07-22 10.0 9.93 10.0 9.93 18700.0 9.93
2020-07-21 9.95 9.95 9.95 9.95 5600.0 9.95
2020-07-20 10.1 9.92 10.1 9.94 1800.0 9.94
2020-07-17 10.01 9.92 9.97 10.0 11000.0 10.0
2020-07-16 10.0 9.85 9.85 9.98 7200.0 9.98
2020-07-15 9.93 9.88 9.88 9.92 10600.0 9.92
2020-07-14 9.96 9.87 9.93 9.87 22600.0 9.87
2020-07-13 10.1 9.91 10.1 9.95 5500.0 9.95
2020-07-10 9.98 9.9 9.98 9.98 600.0 9.98
2020-07-09 10.0 9.86 9.98 9.96 4500.0 9.96
2020-07-08 10.25 9.85 10.25 9.98 4300.0 9.98
2020-07-07 9.92 9.92 9.92 9.92 0.0 9.92
2020-07-06 9.92 9.92 9.92 9.92 0.0 9.92
2020-07-02 9.92 9.92 9.92 9.92 500.0 9.92
2020-07-01 9.91 9.9 9.91 9.9 600.0 9.9
2020-06-30 9.82 9.82 9.82 9.82 144000.0 9.82
2020-06-29 9.8 9.8 9.8 9.8 1000.0 9.8