Collective Growth Corporation Unitのデータ

Collective Growth Corporation Unitの基本情報

名前 Collective Growth Corporation Unit
ティッカー CGROU
国 United States
上場年 2020.0
セクター Finance

Collective Growth Corporation Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.19 14.7 15.0 14.7 1800.0 14.7
2021-02-12 15.0 15.0 15.0 15.0 700.0 15.0
2021-02-11 15.68 15.2 15.2 15.5 1000.0 15.5
2021-02-10 15.2 14.94 14.94 15.19 800.0 15.19
2021-02-09 16.54 14.89 16.54 14.89 3100.0 14.89
2021-02-08 15.05 15.05 15.05 15.05 0.0 15.05
2021-02-05 15.08 15.05 15.08 15.05 300.0 15.05
2021-02-04 15.08 15.08 15.08 15.08 0.0 15.08
2021-02-03 15.12 14.66 14.8 15.08 600.0 15.08
2021-02-02 15.5 14.8 15.16 14.85 5400.0 14.85
2021-02-01 15.12 14.7 14.7 15.12 1800.0 15.12
2021-01-29 15.5 13.97 15.5 14.36 2000.0 14.36
2021-01-28 16.75 13.28 15.88 16.75 2300.0 16.75
2021-01-27 15.7 15.0 15.7 15.07 4200.0 15.07
2021-01-26 16.7 15.7 16.7 16.51 3500.0 16.51
2021-01-25 15.47 15.0 15.45 15.0 600.0 15.0
2021-01-22 16.21 16.21 16.21 16.21 100.0 16.21
2021-01-21 16.28 16.2 16.2 16.21 1500.0 16.21
2021-01-20 15.77 15.6 15.65 15.77 700.0 15.77
2021-01-19 16.46 15.6 15.65 16.46 600.0 16.46
2021-01-15 16.74 16.0 16.51 16.7 6400.0 16.7
2021-01-14 16.54 16.17 16.17 16.5 2000.0 16.5
2021-01-13 16.31 16.0 16.31 16.0 800.0 16.0
2021-01-12 17.3 16.31 16.95 16.31 3400.0 16.31
2021-01-11 16.94 15.55 16.94 16.47 2600.0 16.47
2021-01-08 16.54 16.05 16.54 16.45 1900.0 16.45
2021-01-07 16.69 16.05 16.25 16.5 2200.0 16.5
2021-01-06 16.95 15.31 15.31 16.41 3900.0 16.41
2021-01-05 17.0 15.25 17.0 16.71 1800.0 16.71
2021-01-04 16.12 15.02 15.84 15.85 2500.0 15.85
2020-12-31 16.9 16.04 16.4 16.88 1300.0 16.88
2020-12-30 16.42 16.05 16.35 16.05 5900.0 16.05
2020-12-29 19.96 18.04 18.45 18.04 2300.0 18.04
2020-12-28 19.0 16.8 17.85 16.94 14800.0 16.94
2020-12-24 18.98 17.31 18.98 17.31 1500.0 17.31
2020-12-23 20.21 17.05 17.05 18.28 23900.0 18.28
2020-12-22 17.99 15.01 15.5 17.05 14200.0 17.05
2020-12-21 15.11 12.92 12.92 14.46 9800.0 14.46
2020-12-18 14.93 13.0 13.11 13.02 4500.0 13.02
2020-12-17 13.5 12.79 13.5 12.85 6500.0 12.85
2020-12-16 14.34 13.5 13.61 13.92 7000.0 13.92
2020-12-15 14.99 12.9 14.99 13.45 9800.0 13.45
2020-12-14 16.24 14.5 15.8 14.94 15200.0 14.94
2020-12-11 18.37 14.8 18.37 15.29 35700.0 15.29
2020-12-10 15.5 14.71 14.95 15.06 10500.0 15.06
2020-12-09 15.64 14.5 15.42 14.9 13000.0 14.9
2020-12-08 15.86 14.27 15.71 14.82 14300.0 14.82
2020-12-07 16.0 13.56 13.6 14.45 25900.0 14.45
2020-12-04 14.36 12.0 12.0 13.53 70800.0 13.53
2020-12-03 10.31 10.26 10.31 10.26 6400.0 10.26
2020-12-02 10.3 10.25 10.29 10.3 24300.0 10.3
2020-12-01 10.34 10.24 10.34 10.3 9900.0 10.3
2020-11-30 10.91 10.32 10.32 10.34 3900.0 10.34
2020-11-27 10.39 10.39 10.39 10.39 100.0 10.39
2020-11-25 10.39 10.39 10.39 10.39 100.0 10.39
2020-11-24 10.39 10.16 10.38 10.39 700.0 10.39
2020-11-23 10.16 10.16 10.16 10.16 600.0 10.16
2020-11-20 10.2 10.2 10.2 10.2 200.0 10.2
2020-11-19 10.35 10.15 10.35 10.15 2900.0 10.15
2020-11-18 10.4 10.15 10.27 10.4 1400.0 10.4
2020-11-17 10.3 10.16 10.23 10.16 3500.0 10.16
2020-11-16 13.11 10.08 10.08 10.2 6500.0 10.2
2020-11-13 10.1 10.1 10.1 10.1 0.0 10.1
2020-11-12 10.1 10.1 10.1 10.1 400.0 10.1
2020-11-11 10.4 10.4 10.4 10.4 1000.0 10.4
2020-11-10 10.23 10.23 10.23 10.23 0.0 10.23
2020-11-09 10.41 10.23 10.35 10.23 1100.0 10.23
2020-11-06 10.4 10.15 10.15 10.23 1600.0 10.23
2020-11-05 10.2 10.2 10.2 10.2 1200.0 10.2
2020-11-04 10.09 10.09 10.09 10.09 0.0 10.09
2020-11-03 10.09 10.09 10.09 10.09 0.0 10.09
2020-11-02 10.15 10.07 10.09 10.09 9200.0 10.09
2020-10-30 10.04 9.97 9.97 10.04 300.0 10.04
2020-10-29 10.07 10.07 10.07 10.07 0.0 10.07
2020-10-28 10.09 9.97 10.09 10.07 700.0 10.07
2020-10-27 10.09 10.0 10.09 10.05 4300.0 10.05
2020-10-26 10.05 10.01 10.05 10.01 500.0 10.01
2020-10-23 10.07 10.07 10.07 10.07 500.0 10.07
2020-10-22 10.09 10.09 10.09 10.09 200.0 10.09
2020-10-21 10.09 10.06 10.06 10.09 400.0 10.09
2020-10-20 10.06 10.01 10.01 10.06 900.0 10.06
2020-10-19 10.12 10.11 10.11 10.12 400.0 10.12
2020-10-16 10.06 10.01 10.06 10.01 2100.0 10.01
2020-10-15 10.05 9.96 9.96 10.05 300.0 10.05
2020-10-14 10.04 9.98 9.98 10.04 400.0 10.04
2020-10-13 9.95 9.91 9.91 9.95 2300.0 9.95
2020-10-12 10.08 10.08 10.08 10.08 0.0 10.08
2020-10-09 10.08 10.08 10.08 10.08 200.0 10.08
2020-10-08 10.2 10.2 10.2 10.2 0.0 10.2
2020-10-07 10.2 9.86 9.86 10.2 1000.0 10.2
2020-10-06 10.1 10.0 10.0 10.0 26600.0 10.0
2020-10-05 10.01 10.01 10.01 10.01 200.0 10.01
2020-10-02 10.02 10.0 10.0 10.02 400.0 10.02
2020-10-01 10.06 10.01 10.01 10.06 15500.0 10.06
2020-09-30 10.12 10.01 10.02 10.11 8900.0 10.11
2020-09-29 10.1 9.98 9.98 10.02 9800.0 10.02
2020-09-28 10.06 10.01 10.01 10.06 1600.0 10.06
2020-09-25 10.02 10.02 10.02 10.02 100.0 10.02
2020-09-24 10.01 10.0 10.0 10.01 22300.0 10.01
2020-09-23 10.06 10.0 10.06 10.0 7200.0 10.0
2020-09-22 10.04 10.01 10.04 10.01 24000.0 10.01
2020-09-21 10.08 10.08 10.08 10.08 500.0 10.08
2020-09-18 10.05 10.05 10.05 10.05 600.0 10.05
2020-09-17 10.1 10.05 10.1 10.05 800.0 10.05
2020-09-16 10.17 10.17 10.17 10.17 0.0 10.17
2020-09-15 10.2 10.14 10.2 10.17 1500.0 10.17
2020-09-14 10.07 10.07 10.07 10.07 200.0 10.07
2020-09-11 10.14 10.0 10.05 10.05 154300.0 10.05
2020-09-10 10.2 10.12 10.12 10.2 2300.0 10.2
2020-09-09 10.26 10.12 10.12 10.26 300.0 10.26
2020-09-08 10.15 10.12 10.15 10.12 900.0 10.12
2020-09-04 10.2 10.03 10.03 10.2 4100.0 10.2
2020-09-03 10.34 9.97 9.99 10.03 1700.0 10.03
2020-09-02 10.33 9.98 10.32 10.33 400.0 10.33
2020-09-01 10.32 9.97 9.97 10.19 1700.0 10.19
2020-08-31 10.23 9.95 10.0 10.06 24400.0 10.06
2020-08-28 10.06 10.03 10.03 10.06 2800.0 10.06
2020-08-27 10.19 10.19 10.19 10.19 500.0 10.19
2020-08-26 10.18 10.18 10.18 10.18 0.0 10.18
2020-08-25 10.24 9.93 9.93 10.18 1600.0 10.18
2020-08-24 10.05 10.01 10.05 10.01 1000.0 10.01
2020-08-21 10.27 10.01 10.27 10.01 400.0 10.01
2020-08-20 10.15 10.01 10.15 10.01 1000.0 10.01
2020-08-19 10.2 10.2 10.2 10.2 1000.0 10.2
2020-08-18 10.2 10.1 10.2 10.2 18900.0 10.2
2020-08-17 10.32 10.19 10.32 10.2 29500.0 10.2
2020-08-14 10.15 10.12 10.15 10.15 60600.0 10.15
2020-08-13 10.26 10.1 10.2 10.2 27400.0 10.2
2020-08-12 10.2 10.1 10.1 10.2 52100.0 10.2
2020-08-11 10.18 10.11 10.11 10.11 11200.0 10.11
2020-08-10 10.26 10.11 10.14 10.2 75400.0 10.2
2020-08-07 10.17 10.1 10.14 10.1 130700.0 10.1
2020-08-06 10.2 10.08 10.2 10.08 2200.0 10.08
2020-08-05 10.1 10.1 10.1 10.1 7800.0 10.1
2020-08-04 10.1 10.0 10.0 10.1 6000.0 10.1
2020-08-03 10.19 9.95 10.17 9.99 34700.0 9.99
2020-07-31 10.3 10.06 10.3 10.06 21700.0 10.06
2020-07-30 10.27 10.1 10.12 10.2 12900.0 10.2
2020-07-29 10.25 10.05 10.1 10.15 35700.0 10.15
2020-07-28 10.2 10.1 10.2 10.1 3800.0 10.1
2020-07-27 10.4 10.1 10.24 10.1 19800.0 10.1
2020-07-24 10.25 10.15 10.22 10.15 27000.0 10.15
2020-07-23 10.23 10.1 10.1 10.2 22400.0 10.2
2020-07-22 10.19 10.19 10.19 10.19 600.0 10.19
2020-07-21 10.3 10.1 10.3 10.22 9500.0 10.22
2020-07-20 10.3 10.29 10.3 10.3 1700.0 10.3
2020-07-17 10.67 10.1 10.16 10.3 1200.0 10.3
2020-07-16 10.15 10.15 10.15 10.15 0.0 10.15
2020-07-15 10.2 10.15 10.2 10.15 35900.0 10.15
2020-07-14 10.25 10.2 10.24 10.2 80300.0 10.2
2020-07-13 10.44 10.15 10.44 10.15 29100.0 10.15
2020-07-10 10.31 10.1 10.25 10.25 2700.0 10.25
2020-07-09 10.4 10.15 10.3 10.3 7100.0 10.3
2020-07-08 10.39 10.15 10.39 10.25 19300.0 10.25
2020-07-07 10.37 10.07 10.23 10.11 2400.0 10.11
2020-07-06 10.4 10.2 10.25 10.39 11100.0 10.39
2020-07-02 10.05 10.05 10.05 10.05 0.0 10.05
2020-07-01 10.47 10.0 10.2 10.05 47600.0 10.05
2020-06-30 10.12 9.51 10.1 9.51 68100.0 9.51
2020-06-29 10.12 10.05 10.05 10.12 207700.0 10.12
2020-06-26 10.1 10.02 10.05 10.07 16100.0 10.07
2020-06-25 10.1 10.06 10.06 10.1 26300.0 10.1
2020-06-24 10.1 10.05 10.06 10.07 665000.0 10.07
2020-06-23 10.07 10.05 10.05 10.05 572100.0 10.05
2020-06-22 10.05 10.0 10.0 10.05 258600.0 10.05
2020-06-19 10.01 9.9 9.9 9.98 148000.0 9.98
2020-06-18 10.05 9.95 9.95 10.0 51300.0 10.0
2020-06-17 10.05 9.89 9.89 10.05 11400.0 10.05
2020-06-16 9.95 9.86 9.95 9.92 418600.0 9.92
2020-06-15 9.94 9.91 9.91 9.94 800.0 9.94
2020-06-12 9.95 9.86 9.9 9.87 104500.0 9.87
2020-06-11 9.95 9.85 9.85 9.9 5200.0 9.9
2020-06-10 9.96 9.94 9.94 9.94 103300.0 9.94
2020-06-09 9.93 9.89 9.92 9.9 19500.0 9.9
2020-06-08 9.93 9.85 9.85 9.93 2700.0 9.93
2020-06-05 9.97 9.94 9.95 9.94 15300.0 9.94
2020-06-04 9.97 9.93 9.95 9.93 15200.0 9.93
2020-06-03 9.96 9.96 9.96 9.96 400.0 9.96
2020-06-02 9.97 9.92 9.92 9.95 12200.0 9.95
2020-06-01 9.95 9.94 9.95 9.95 11100.0 9.95
2020-05-29 9.95 9.9 9.94 9.95 33700.0 9.95
2020-05-28 9.95 9.9 9.94 9.93 4800.0 9.93
2020-05-27 9.94 9.85 9.9 9.94 53500.0 9.94
2020-05-26 9.95 9.9 9.95 9.91 600.0 9.91
2020-05-22 9.9 9.86 9.9 9.87 56000.0 9.87
2020-05-21 9.94 9.9 9.94 9.9 8000.0 9.9
2020-05-20 9.9 9.85 9.85 9.9 6100.0 9.9
2020-05-19 9.9 9.9 9.9 9.9 17900.0 9.9
2020-05-18 9.93 9.9 9.9 9.9 7700.0 9.9
2020-05-15 9.95 9.9 9.95 9.9 10200.0 9.9
2020-05-14 9.91 9.9 9.91 9.91 102200.0 9.91
2020-05-13 9.96 9.9 9.96 9.9 19800.0 9.9
2020-05-12 9.94 9.93 9.93 9.93 7500.0 9.93
2020-05-11 9.96 9.91 9.96 9.93 1500.0 9.93
2020-05-08 9.95 9.93 9.95 9.95 95400.0 9.95
2020-05-07 9.96 9.92 9.96 9.95 15300.0 9.95
2020-05-06 9.97 9.9 9.95 9.9 600200.0 9.9
2020-05-05 9.97 9.93 9.97 9.94 91700.0 9.94
2020-05-04 9.99 9.94 9.99 9.94 1337800.0 9.94
2020-05-01 10.01 9.96 10.0 9.96 7332100.0 9.96