Colonnade Acquisition Corp. Class A Ordinary Sharesのデータ

Colonnade Acquisition Corp. Class A Ordinary Sharesの基本情報

名前 Colonnade Acquisition Corp. Class A Ordinary Shares
ティッカー CLA
国 United States
上場年 2020.0
セクター Capital Goods

Colonnade Acquisition Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.39 14.51 14.8 15.04 850200.0 15.04
2021-02-12 14.92 14.3 14.71 14.68 476600.0 14.68
2021-02-11 15.65 14.5 15.25 14.6 1254800.0 14.6
2021-02-10 16.3 15.0 15.5 15.39 2282300.0 15.39
2021-02-09 15.87 13.51 14.0 15.31 3272100.0 15.31
2021-02-08 14.3 14.01 14.12 14.02 1020000.0 14.02
2021-02-05 14.25 13.81 14.12 14.19 864700.0 14.19
2021-02-04 14.27 13.58 13.69 13.98 1923500.0 13.98
2021-02-03 13.95 13.18 13.4 13.27 1039500.0 13.27
2021-02-02 13.38 12.13 12.25 13.36 969200.0 13.36
2021-02-01 12.36 11.55 11.98 12.27 1601800.0 12.27
2021-01-29 12.0 11.48 11.85 11.74 1020300.0 11.74
2021-01-28 12.06 11.65 11.91 11.99 617200.0 11.99
2021-01-27 12.3 11.63 12.1 11.65 1549500.0 11.65
2021-01-26 13.0 12.38 12.97 12.42 1365300.0 12.42
2021-01-25 13.58 12.68 13.49 12.78 1168000.0 12.78
2021-01-22 13.39 12.9 13.27 13.33 696200.0 13.33
2021-01-21 13.49 13.06 13.45 13.24 739200.0 13.24
2021-01-20 13.8 13.36 13.64 13.45 713700.0 13.45
2021-01-19 13.91 13.25 13.51 13.82 915400.0 13.82
2021-01-15 13.9 13.1 13.9 13.51 984400.0 13.51
2021-01-14 14.77 13.71 14.15 13.75 1466000.0 13.75
2021-01-13 14.4 13.5 13.5 14.15 1418300.0 14.15
2021-01-12 13.58 13.21 13.34 13.35 1049400.0 13.35
2021-01-11 13.7 13.15 13.33 13.2 1187000.0 13.2
2021-01-08 13.98 13.25 13.8 13.33 1221400.0 13.33
2021-01-07 14.2 13.6 14.0 13.86 1182200.0 13.86
2021-01-06 14.2 13.05 13.05 13.61 1535200.0 13.61
2021-01-05 13.43 12.7 12.81 13.27 1199500.0 13.27
2021-01-04 13.95 12.26 13.85 13.0 2052500.0 13.0
2020-12-31 13.98 13.11 13.95 13.5 1506500.0 13.5
2020-12-30 14.67 13.91 14.2 13.99 1251900.0 13.99
2020-12-29 14.93 13.55 14.93 14.01 2147200.0 14.01
2020-12-28 16.96 14.78 16.79 14.93 3688100.0 14.93
2020-12-24 17.73 15.42 16.94 16.25 4327900.0 16.25
2020-12-23 16.1 14.18 15.22 16.0 8667000.0 16.0
2020-12-22 15.25 13.27 14.54 13.83 15154400.0 13.83
2020-12-21 10.14 10.03 10.11 10.08 117300.0 10.08
2020-12-18 10.05 10.01 10.01 10.05 9000.0 10.05
2020-12-17 10.2 10.07 10.2 10.07 4100.0 10.07
2020-12-16 10.11 10.04 10.07 10.08 96100.0 10.08
2020-12-15 10.26 10.05 10.17 10.07 117900.0 10.07
2020-12-14 10.19 10.04 10.05 10.12 238800.0 10.12
2020-12-11 10.04 9.98 10.0 9.99 77200.0 9.99
2020-12-10 10.0 9.95 9.99 9.99 45200.0 9.99
2020-12-09 9.99 9.83 9.85 9.95 112200.0 9.95
2020-12-08 9.99 9.8 9.84 9.85 149800.0 9.85
2020-12-07 9.8 9.7 9.77 9.77 28500.0 9.77
2020-12-04 9.82 9.76 9.77 9.8 33500.0 9.8
2020-12-03 9.82 9.72 9.72 9.78 6900.0 9.78
2020-12-02 9.85 9.75 9.85 9.76 24200.0 9.76
2020-12-01 9.8 9.75 9.77 9.8 18300.0 9.8
2020-11-30 9.85 9.73 9.75 9.85 67900.0 9.85
2020-11-27 9.75 9.69 9.69 9.75 2300.0 9.75
2020-11-25 9.75 9.68 9.75 9.73 6000.0 9.73
2020-11-24 9.73 9.65 9.7 9.72 1100.0 9.72
2020-11-23 9.83 9.83 9.83 9.83 0.0 9.83
2020-11-20 9.83 9.7 9.7 9.83 1100.0 9.83
2020-11-19 9.8 9.66 9.8 9.74 1064600.0 9.74
2020-11-18 9.7 9.66 9.7 9.69 3400.0 9.69
2020-11-17 9.77 9.69 9.7 9.72 585300.0 9.72
2020-11-16 10.0 9.66 9.69 10.0 364300.0 10.0
2020-11-13 9.79 9.65 9.79 9.65 900.0 9.65
2020-11-12 9.65 9.65 9.65 9.65 0.0 9.65
2020-11-11 9.69 9.65 9.67 9.65 2600.0 9.65
2020-11-10 9.71 9.64 9.69 9.65 2800.0 9.65
2020-11-09 9.63 9.61 9.63 9.61 39000.0 9.61
2020-11-06 9.66 9.61 9.66 9.62 3700.0 9.62
2020-11-05 9.67 9.59 9.59 9.67 4300.0 9.67
2020-11-04 9.67 9.6 9.62 9.67 50100.0 9.67
2020-11-03 9.64 9.59 9.59 9.62 1400.0 9.62
2020-11-02 9.95 9.57 9.95 9.6 11500.0 9.6
2020-10-30 9.64 9.54 9.64 9.6 203200.0 9.6
2020-10-29 9.65 9.62 9.62 9.65 300.0 9.65
2020-10-28 9.63 9.6 9.61 9.6 203000.0 9.6
2020-10-27 9.65 9.63 9.65 9.63 17600.0 9.63
2020-10-26 9.67 9.62 9.67 9.63 6400.0 9.63
2020-10-23 9.7 9.6 9.7 9.65 401400.0 9.65
2020-10-22 9.69 9.69 9.69 9.69 0.0 9.69
2020-10-21 9.69 9.69 9.69 9.69 0.0 9.69
2020-10-20 9.69 9.6 9.65 9.69 366800.0 9.69
2020-10-19 9.67 9.67 9.67 9.67 100.0 9.67
2020-10-16 9.7 9.7 9.7 9.7 0.0 9.7
2020-10-15 9.7 9.7 9.7 9.7 0.0 9.7
2020-10-14 9.7 9.64 9.7 9.7 10400.0 9.7
2020-10-13 9.7 9.7 9.7 9.7 0.0 9.7
2020-10-12 0.02 0.02 0.02 0.02 0.0 0.02
2020-10-09 9.7 9.7 9.7 9.7 100.0 9.7