Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Collective Growth Corp (NQ: CGROU )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.00 10.22 9.950 10.06 24,414 +0.00(+0.04%)
Aug 28, 2020 10.04 10.06 10.04 10.06 2,700 -0.13(-1.30%)
Aug 27, 2020 10.19 10.19 10.19 10.19 519 +0.01(+0.09%)
Aug 26, 2020 10.18 10.18 10.18 50 +0.00(+0.00%)
Aug 25, 2020 9.930 10.24 9.930 10.18 1,609 +0.17(+1.70%)
Aug 24, 2020 10.05 10.05 10.01 10.01 999 +0.00(+0.00%)
Aug 21, 2020 10.28 10.28 10.01 10.01 400 +0.00(+0.00%)
Aug 20, 2020 10.15 10.15 10.01 10.01 971 -0.19(-1.86%)
Aug 19, 2020 10.20 10.20 10.20 10.20 1,018 +0.00(+0.00%)
Aug 18, 2020 10.20 10.20 10.10 10.20 18,876 +0.00(+0.00%)
Aug 17, 2020 10.32 10.32 10.19 10.20 29,549 +0.05(+0.49%)
Aug 14, 2020 10.15 10.15 10.12 10.15 60,600 -0.05(-0.49%)
Aug 13, 2020 10.20 10.26 10.11 10.20 27,378 +0.00(+0.00%)
Aug 12, 2020 10.10 10.20 10.10 10.20 52,100 +0.09(+0.89%)
Aug 11, 2020 10.11 10.18 10.11 10.11 11,158 -0.09(-0.88%)
Aug 10, 2020 10.14 10.26 10.11 10.20 75,426 +0.10(+0.99%)
Aug 07, 2020 10.14 10.17 10.10 10.10 130,600 +0.02(+0.20%)
Aug 06, 2020 10.20 10.20 10.08 10.08 2,221 -0.02(-0.20%)
Aug 05, 2020 10.10 10.10 10.10 10.10 7,765 +0.00(+0.00%)
Aug 04, 2020 10.00 10.10 10.00 10.10 5,985 +0.11(+1.10%)
Aug 03, 2020 10.17 10.19 9.955 9.990 34,670 -0.07(-0.70%)
Jul 31, 2020 10.30 10.30 10.06 10.06 21,700 -0.14(-1.37%)
Jul 30, 2020 10.12 10.27 10.10 10.20 12,861 +0.05(+0.49%)
Jul 29, 2020 10.10 10.25 10.05 10.15 35,658 +0.05(+0.50%)
Jul 28, 2020 10.20 10.20 10.10 10.10 3,798 +0.00(+0.00%)
Jul 27, 2020 10.24 10.40 10.10 10.10 19,768 -0.05(-0.49%)
Jul 24, 2020 10.22 10.25 10.15 10.15 27,000 -0.05(-0.49%)
Jul 23, 2020 10.10 10.23 10.10 10.20 22,365 +0.01(+0.15%)
Jul 22, 2020 10.19 10.19 10.19 10.19 588 -0.03(-0.29%)
Jul 21, 2020 10.30 10.30 10.10 10.21 9,528 -0.08(-0.82%)
Jul 20, 2020 10.30 10.30 10.29 10.30 1,700 -0.00(-0.00%)
Jul 17, 2020 10.16 10.67 10.10 10.30 1,100 +0.15(+1.48%)
Jul 16, 2020 10.15 10.15 10.15 180 +0.00(+0.00%)
Jul 15, 2020 10.20 10.20 10.15 10.15 35,923 -0.05(-0.49%)
Jul 14, 2020 10.24 10.25 10.20 10.20 80,314 +0.05(+0.49%)
Jul 13, 2020 10.44 10.44 10.15 10.15 29,091 -0.10(-0.97%)
Jul 10, 2020 10.25 10.31 10.10 10.25 2,600 -0.05(-0.49%)
Jul 09, 2020 10.30 10.40 10.15 10.30 7,109 +0.05(+0.49%)
Jul 08, 2020 10.39 10.39 10.15 10.25 19,300 +0.14(+1.38%)
Jul 07, 2020 10.22 10.37 10.07 10.11 2,448 -0.28(-2.69%)
Jul 06, 2020 10.25 10.40 10.20 10.39 11,149 +0.34(+3.38%)
Jul 02, 2020 10.05 10.05 10.05 17 +0.00(+0.00%)
Jul 01, 2020 10.20 10.47 10.00 10.05 47,627 +0.54(+5.68%)
Jun 30, 2020 10.10 10.12 9.510 9.510 68,091 -0.61(-6.03%)
Jun 29, 2020 10.05 10.12 10.05 10.12 207,690 +0.05(+0.50%)
Jun 26, 2020 10.05 10.10 10.02 10.07 16,100 -0.03(-0.30%)
Jun 25, 2020 10.06 10.10 10.06 10.10 26,256 +0.03(+0.30%)
Jun 24, 2020 10.06 10.10 10.05 10.07 665,022 +0.02(+0.20%)
Jun 23, 2020 10.05 10.07 10.05 10.05 572,071 +0.00(+0.00%)
Jun 22, 2020 10.00 10.05 10.00 10.05 258,597 +0.07(+0.74%)
Jun 19, 2020 9.905 10.01 9.905 9.977 147,900 -0.02(-0.23%)
Jun 18, 2020 10.05 10.05 9.950 10.00 51,304 -0.05(-0.50%)
Jun 17, 2020 9.890 10.05 9.890 10.05 11,379 +0.13(+1.31%)
Jun 16, 2020 9.950 9.950 9.860 9.920 418,601 -0.02(-0.20%)
Jun 15, 2020 9.910 9.940 9.910 9.940 828 +0.07(+0.71%)
Jun 12, 2020 9.900 9.950 9.860 9.870 104,500 -0.03(-0.30%)
Jun 11, 2020 9.950 9.950 9.850 9.900 5,238 -0.04(-0.40%)
Jun 10, 2020 9.940 9.960 9.940 9.940 103,316 +0.04(+0.40%)
Jun 09, 2020 9.920 9.933 9.890 9.900 19,456 -0.03(-0.30%)
Jun 08, 2020 9.850 9.930 9.850 9.930 3,043 -0.01(-0.10%)
Jun 05, 2020 9.950 9.970 9.940 9.940 15,300 +0.01(+0.10%)
Jun 04, 2020 9.950 9.965 9.930 9.930 15,205 -0.03(-0.30%)
Jun 03, 2020 9.960 9.960 9.960 9.960 434 +0.01(+0.10%)
Jun 02, 2020 9.921 9.967 9.920 9.950 12,220 +0.00(+0.02%)
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.