Dark

CCH
Collier Creek Holdings Class A
stock NYSE

Inactive

Aug 28, 2020

16.34USD+4.676%(+0.73)1,744,815

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-28	15.8000	16.6400	15.5000	16.3400	+4.676%	1,744,815	0.000%
2020-08-27	16.8700	17.0000	14.5700	15.6100	-1.203%	2,046,121	+4.676%
2020-08-26	15.6300	16.3160	15.3748	15.8000	+5.333%	1,438,865	+3.418%
2020-08-25	14.2500	15.2000	14.0400	15.0000	+7.914%	1,413,437	+8.933%
2020-08-24	13.7800	14.1400	13.7800	13.9000	+2.056%	600,839	+17.554%
2020-08-21	14.1300	14.2000	13.5500	13.6200	-2.014%	678,968	+19.971%
2020-08-20	13.8200	14.1100	13.7400	13.9000	+0.579%	592,858	+17.554%
2020-08-19	13.8900	13.9050	13.8100	13.8200	-0.217%	391,114	+18.234%
2020-08-18	13.7900	13.9100	13.6900	13.8500	+1.169%	620,226	+17.978%
2020-08-17	13.7500	13.8400	13.6600	13.6900	-0.146%	297,343	+19.357%
2020-08-14	13.8900	13.8900	13.6200	13.7100	-0.218%	335,857	+19.183%
2020-08-13	13.8000	13.8900	13.7100	13.7400	-0.435%	256,932	+18.923%
2020-08-12	13.7000	13.8750	13.6800	13.8000	+0.656%	778,364	+18.406%
2020-08-11	13.8700	13.9200	13.6600	13.7100	-0.652%	563,483	+19.183%
2020-08-10	14.0000	14.0479	13.7500	13.8000	-0.289%	467,835	+18.406%
2020-08-07	13.9000	13.9700	13.7350	13.8400	+0.581%	350,934	+18.064%
2020-08-06	13.9500	13.9500	13.6400	13.7600	-0.290%	476,602	+18.750%
2020-08-05	14.1900	14.1900	13.6600	13.8000	-0.648%	464,465	+18.406%
2020-08-04	13.8800	14.0350	13.8000	13.8900	-0.072%	546,465	+17.639%
2020-08-03	14.0000	14.1500	13.4600	13.9000	+3.886%	875,806	+17.554%
2020-07-31	13.9000	14.3500	13.3500	13.3800	-1.473%	2,330,008	+22.123%
2020-07-30	14.0000	14.2400	12.7600	13.5800	-1.164%	1,673,343	+20.324%
2020-07-29	13.3500	13.7500	13.2900	13.7400	+1.778%	371,958	+18.923%
2020-07-28	13.3300	13.5000	13.3300	13.5000	0.000%	320,255	+21.037%
2020-07-27	13.4200	13.6600	13.0901	13.5000	+1.810%	580,186	+21.037%
2020-07-24	13.5000	13.5650	13.0700	13.2600	-1.778%	681,313	+23.228%
2020-07-23	13.8000	13.8000	13.1200	13.5000	-2.103%	394,703	+21.037%
2020-07-22	13.7400	13.9100	13.6900	13.7900	-0.072%	226,372	+18.492%
2020-07-21	13.7300	13.9018	13.6100	13.8000	+0.510%	545,187	+18.406%
2020-07-20	14.0000	14.0000	13.6000	13.7300	-0.866%	220,406	+19.009%
2020-07-17	13.7500	13.9000	13.5050	13.8500	+0.727%	276,949	+17.978%
2020-07-16	13.5600	13.9700	13.5600	13.7500	+0.219%	375,915	+18.836%
2020-07-15	13.8900	14.0600	13.6000	13.7200	-1.295%	265,738	+19.096%
2020-07-14	14.0000	14.0500	13.6700	13.9000	0.000%	684,336	+17.554%
2020-07-13	13.7500	14.2500	13.7415	13.9000	+1.460%	1,246,628	+17.554%
2020-07-10	13.7500	13.7500	13.5800	13.7000	0.000%	614,454	+19.270%
2020-07-09	13.6000	13.7500	13.5500	13.7000	0.000%	310,963	+19.270%
2020-07-08	13.6000	13.8000	13.3700	13.7000	+0.366%	471,667	+19.270%
2020-07-07	13.6400	13.6900	13.3100	13.6500	0.000%	889,869	+19.707%
2020-07-06	14.0000	14.0000	13.4000	13.6500	+0.220%	846,684	+19.707%
2020-07-02	14.0000	14.2500	13.5200	13.6200	-0.584%	465,346	+19.971%
2020-07-01	13.8600	13.8900	13.4600	13.7000	0.000%	928,310	+19.270%
2020-06-30	13.6900	13.7994	13.4000	13.7000	+0.073%	468,746	+19.270%
2020-06-29	13.9900	13.9900	13.5300	13.6900	-0.436%	787,179	+19.357%
2020-06-26	14.1800	14.1800	13.5700	13.7500	-0.507%	320,855	+18.836%
2020-06-25	14.0000	14.0800	13.7000	13.8200	-3.357%	591,697	+18.234%
2020-06-24	14.5600	14.5900	13.7100	14.3000	0.000%	721,542	+14.266%
2020-06-23	14.2700	14.4900	14.2300	14.3000	+1.635%	1,578,786	+14.266%
2020-06-22	14.0000	14.7100	13.6900	14.0700	+1.883%	925,799	+16.134%
2020-06-19	13.9900	14.1000	13.7400	13.8100	-0.647%	677,419	+18.320%
2020-06-18	14.0000	14.0900	13.7000	13.9000	0.000%	842,361	+17.554%
2020-06-17	14.0700	14.1000	13.7500	13.9000	0.000%	877,122	+17.554%
2020-06-16	14.4900	14.4900	13.3000	13.9000	+0.798%	1,004,285	+17.554%
2020-06-15	13.7500	14.4200	13.6500	13.7900	-1.430%	1,581,354	+18.492%
2020-06-12	14.5000	14.5000	13.7500	13.9900	+0.287%	2,073,087	+16.798%
2020-06-11	14.2000	14.2000	13.3500	13.9500	-2.105%	2,644,466	+17.133%
2020-06-10	13.4500	14.5000	13.2600	14.2500	+7.143%	6,306,412	+14.667%
2020-06-09	13.2600	13.4600	12.9200	13.3000	+2.544%	2,178,561	+22.857%
2020-06-08	13.3000	13.3350	12.7800	12.9700	+1.725%	3,098,399	+25.983%
2020-06-05	11.9900	13.0350	11.9900	12.7500	+16.972%	18,226,614	+28.157%
2020-06-04	10.8900	10.9000	10.8600	10.9000	+0.461%	206,794	+49.908%
2020-06-03	10.8100	10.9500	10.8100	10.8500	-0.459%	153,565	+50.599%
2020-06-02	10.8400	10.9000	10.8000	10.9000	+0.184%	36,433	+49.908%
2020-06-01	10.7000	10.9150	10.7000	10.8800	+1.493%	362,312	+50.184%
2020-05-29	10.7900	10.8100	10.6900	10.7200	-0.418%	83,576	+52.425%
2020-05-28	10.9250	10.9250	10.7054	10.7650	-0.324%	5,089	+51.788%
2020-05-27	10.8000	10.8100	10.7200	10.8000	+0.372%	13,164	+51.296%
2020-05-26	10.9000	11.0000	10.7500	10.7600	+0.373%	50,101	+51.859%
2020-05-22	10.6450	10.7900	10.6450	10.7200	+0.187%	12,739	+52.425%
2020-05-21	10.7100	10.7499	10.6900	10.7000	-0.093%	910,137	+52.710%
2020-05-20	10.7500	10.8300	10.7000	10.7100	-0.372%	43,220	+52.568%
2020-05-19	10.8300	10.8500	10.7400	10.7500	-0.139%	140,266	+52.000%
2020-05-18	10.8000	10.9000	10.7500	10.7650	+0.326%	22,882	+51.788%
2020-05-15	10.8500	10.8550	10.7100	10.7300	+0.280%	55,149	+52.283%
2020-05-14	10.7500	10.9300	10.5500	10.7000	+0.469%	553,571	+52.710%
2020-05-13	10.7000	10.7250	10.5300	10.6500	+0.472%	420,826	+53.427%
2020-05-12	10.8300	10.8500	10.6000	10.6000	+1.242%	3,708,074	+54.151%
2020-05-11	10.4000	10.5000	10.4000	10.4700	0.000%	57,873	+56.065%
2020-05-08	10.4700	10.4700	10.4700	10.4700	+0.673%	220	+56.065%
2020-05-05	10.3700	10.4350	10.3700	10.4000	+0.971%	31,167	+57.115%
2020-05-04	10.2200	10.3000	10.2200	10.3000	-1.624%	442	+58.641%
2020-05-01	10.4700	10.4700	10.4700	10.4700	0.000%	100	+56.065%
2020-04-30	10.6400	10.6400	10.4700	10.4700	0.000%	2,049	+56.065%
2020-04-29	10.4000	10.4700	10.4000	10.4700	+1.159%	20,126	+56.065%
2020-04-28	10.3500	10.4000	10.3500	10.3500	0.000%	11,006	+57.874%
2020-04-27	10.4800	10.6500	10.3400	10.3500	-0.624%	138,260	+57.874%
2020-04-23	10.4000	10.4400	10.4000	10.4150	+2.008%	2,701,953	+56.889%
2020-04-22	10.2800	10.3000	10.2100	10.2100	-0.196%	410,737	+60.039%
2020-04-20	10.2500	10.2500	10.2000	10.2300	+0.057%	520,477	+59.726%
2020-04-15	10.2242	10.2242	10.2242	10.2242	-0.252%	4,018	+59.817%
2020-04-14	10.2200	10.2500	10.2200	10.2500	+0.886%	548	+59.415%
2020-04-09	10.1800	10.2000	10.1600	10.1600	-0.392%	872	+60.827%
2020-04-08	10.1600	10.2133	10.1600	10.2000	+0.592%	201,494	+60.196%
2020-04-06	10.1400	10.1400	10.1400	10.1400	-0.099%	289	+61.144%
2020-04-03	10.1500	10.1500	10.1500	10.1500	-0.685%	102,303	+60.985%
2020-04-02	10.2200	10.2200	10.2200	10.2200	+0.789%	47,300	+59.883%
2020-04-01	9.9200	10.3000	9.9200	10.1400	-0.880%	11,525	+61.144%
2020-03-31	10.2400	10.2500	10.1500	10.2300	-0.098%	19,864	+59.726%
2020-03-30	10.2400	10.2400	10.2400	10.2400	+0.100%	405	+59.570%
2020-03-27	10.2087	10.2298	10.1800	10.2298	+0.292%	3,422	+59.729%
2020-03-26	10.1500	10.2000	10.1500	10.2000	+0.791%	12,412	+60.196%
2020-03-25	9.9600	10.1200	9.9500	10.1200	+0.897%	542,082	+61.462%
2020-03-24	10.1290	10.1290	10.0300	10.0300	-1.377%	696	+62.911%
2020-03-23	9.9900	10.1700	9.9900	10.1700	+0.197%	36,800	+60.669%
2020-03-20	9.8500	10.1800	9.8500	10.1500	+2.422%	26,320	+60.985%
2020-03-19	9.9100	10.1800	9.8400	9.9100	-1.196%	1,649,735	+64.884%
2020-03-18	10.0400	10.0500	9.9000	10.0300	-0.791%	578,469	+62.911%
2020-03-17	10.1900	10.1900	10.0200	10.1100	+0.898%	31,220	+61.622%
2020-03-16	10.0700	10.1250	9.9000	10.0200	-2.529%	2,366,309	+63.074%
2020-03-13	10.4000	10.4000	10.1600	10.2800	-0.097%	1,774,159	+58.949%
2020-03-12	10.2000	10.4200	9.8700	10.2900	-1.907%	169,383	+58.795%
2020-03-11	10.6000	10.6000	10.3500	10.4900	+0.084%	26,202	+55.767%
2020-03-10	10.6100	10.6100	10.4812	10.4812	-0.652%	3,236	+55.898%
2020-03-09	10.6300	10.6300	10.4400	10.5500	-1.678%	19,310	+54.882%
2020-03-06	10.6000	10.8500	10.6000	10.7300	-0.923%	79,030	+52.283%
2020-03-05	10.8300	10.8300	10.7400	10.8300	-0.184%	20,185	+50.877%
2020-03-04	10.7800	10.8500	10.7800	10.8500	0.000%	173,838	+50.599%
2020-03-03	10.6900	10.8500	10.6800	10.8500	+0.463%	26,642	+50.599%
2020-03-02	10.7500	10.9500	10.7500	10.8000	+1.125%	110,662	+51.296%
2020-02-28	10.6700	10.7500	10.6000	10.6799	-0.652%	24,548	+52.998%
2020-02-26	10.7500	10.7500	10.7500	10.7500	-0.278%	510	+52.000%
2020-02-25	10.8000	10.8000	10.7000	10.7800	-0.185%	34,542	+51.577%
2020-02-24	10.6700	10.8000	10.6600	10.8000	+0.465%	91,459	+51.296%
2020-02-21	10.7800	10.8000	10.7000	10.7500	0.000%	263,233	+52.000%
2020-02-20	10.7200	10.8000	10.7000	10.7500	0.000%	181,644	+52.000%
2020-02-14	10.7800	10.8200	10.7500	10.7500	+0.186%	377,199	+52.000%
2020-02-13	10.7670	10.7670	10.7300	10.7300	-0.648%	708	+52.283%
2020-02-12	10.8000	10.8204	10.8000	10.8000	-0.277%	83,829	+51.296%
2020-02-11	10.8000	10.8500	10.7900	10.8300	0.000%	891,511	+50.877%
2020-02-10	10.8000	10.8300	10.7800	10.8300	-0.152%	2,208	+50.877%
2020-02-07	10.9000	10.9000	10.8465	10.8465	-0.491%	222	+50.648%
2020-02-06	10.9500	10.9500	10.9000	10.9000	-0.092%	500,111	+49.908%
2020-02-05	10.9500	10.9750	10.9100	10.9100	-0.685%	2,345	+49.771%
2020-02-04	10.9852	10.9852	10.9852	10.9852	+1.715%	172	+48.746%
2020-02-03	10.8000	10.8000	10.8000	10.8000	-0.185%	2,000	+51.296%
2020-01-31	10.8300	10.8300	10.8200	10.8200	0.000%	964	+51.017%
2020-01-30	10.7900	10.8500	10.7900	10.8200	+0.651%	1,199	+51.017%
2020-01-28	10.8000	10.8000	10.7410	10.7500	+0.467%	8,150	+52.000%
2020-01-27	10.6500	10.7700	10.6500	10.7000	0.000%	6,035	+52.710%
2020-01-23	10.7700	10.7700	10.6700	10.7000	-0.212%	51,356	+52.710%
2020-01-22	10.8000	10.8500	10.6750	10.7227	-1.173%	86,449	+52.387%
2020-01-21	11.1000	11.1000	10.5900	10.8500	+1.782%	290,091	+50.599%
2020-01-17	10.6500	10.6999	10.6500	10.6600	+0.084%	267,709	+53.283%
2020-01-16	10.6500	10.6511	10.6500	10.6511	+0.482%	449	+53.411%
2020-01-15	10.4500	10.6000	10.4500	10.6000	+1.435%	67,027	+54.151%
2020-01-14	10.4400	10.4600	10.4000	10.4500	+0.481%	116,709	+56.364%
2020-01-13	10.3900	10.4200	10.3700	10.4000	+0.096%	528,366	+57.115%
2020-01-10	10.3500	10.3900	10.3500	10.3900	+0.874%	26,600	+57.267%
2020-01-08	10.3000	10.3100	10.3000	10.3000	+0.195%	361,418	+58.641%
2019-12-30	10.2200	10.2800	10.2200	10.2800	0.000%	45,101	+58.949%
2019-12-23	10.2800	10.2800	10.2800	10.2800	-0.097%	558	+58.949%
2019-12-20	10.2900	10.2900	10.2900	10.2900	-0.194%	418	+58.795%
2019-12-19	10.3100	10.3100	10.3100	10.3100	+0.389%	200	+58.487%
2019-12-18	10.2200	10.2700	10.2200	10.2700	-0.194%	100,303	+59.104%
2019-12-17	10.2800	10.2900	10.2600	10.2900	+0.097%	29,237	+58.795%
2019-12-16	10.2300	10.2800	10.2300	10.2800	+0.587%	2,088	+58.949%
2019-12-13	10.2200	10.2200	10.2200	10.2200	0.000%	210	+59.883%
2019-12-12	10.2200	10.2200	10.2200	10.2200	0.000%	500,000	+59.883%
2019-12-09	10.2800	10.2800	10.2200	10.2200	+0.052%	1,282	+59.883%
2019-12-06	10.2600	10.2600	10.2147	10.2147	-0.247%	725	+59.966%
2019-12-04	10.2600	10.2600	10.2400	10.2400	-0.098%	733	+59.570%
2019-12-03	10.2300	10.2600	10.2300	10.2500	-0.097%	100,795	+59.415%
2019-12-02	10.2400	10.2600	10.2400	10.2600	+0.588%	400	+59.259%
2019-11-29	10.1998	10.2000	10.1998	10.2000	0.000%	1,492	+60.196%
2019-11-26	10.2500	10.2500	10.2000	10.2000	+0.098%	50,800	+60.196%
2019-11-25	10.2700	10.2700	10.1800	10.1900	-0.617%	436,903	+60.353%
2019-11-22	10.2533	10.2533	10.2533	10.2533	+0.326%	500	+59.363%
2019-11-21	10.1700	10.2200	10.1700	10.2200	0.000%	26,682	+59.883%
2019-11-20	10.2400	10.2400	10.2200	10.2200	-0.293%	160,880	+59.883%
2019-11-19	10.2500	10.2500	10.2500	10.2500	-0.195%	570	+59.415%
2019-11-18	10.2700	10.2700	10.2700	10.2700	+0.293%	287	+59.104%
2019-11-14	10.2100	10.2400	10.1600	10.2400	+0.392%	238,499	+59.570%
2019-11-13	10.2300	10.2300	10.1900	10.2000	-0.293%	264,700	+60.196%
2019-11-12	10.2300	10.2300	10.2300	10.2300	-0.098%	1,002	+59.726%
2019-11-11	10.2500	10.2500	10.2400	10.2400	-0.098%	1,700	+59.570%
2019-11-07	10.2035	10.2500	10.2035	10.2500	-0.195%	797	+59.415%
2019-11-06	10.2600	10.2700	10.1800	10.2700	0.000%	2,500	+59.104%
2019-11-05	10.2700	10.2700	10.2700	10.2700	+0.489%	5,400	+59.104%
2019-11-01	10.2200	10.2200	10.2200	10.2200	-0.098%	400	+59.883%
2019-10-31	10.2300	10.2300	10.2300	10.2300	-0.195%	680	+59.726%
2019-10-30	10.3000	10.3000	10.2500	10.2500	-0.292%	700	+59.415%
2019-10-29	10.2800	10.2800	10.2800	10.2800	+0.686%	460	+58.949%
2019-10-28	10.2150	10.3000	10.2100	10.2100	-0.390%	3,740	+60.039%
2019-10-25	10.2600	10.3400	10.2500	10.2500	-3.119%	80,310	+59.415%
2019-10-24	10.2000	10.5800	10.1800	10.5800	+3.827%	900,404	+54.442%
2019-10-23	10.1600	10.1900	10.1600	10.1900	-0.196%	1,528	+60.353%
2019-10-22	10.2200	10.2200	10.1800	10.2100	-0.267%	15,100	+60.039%
2019-10-21	10.0500	10.2600	10.0500	10.2373	-0.124%	80,299	+59.612%
2019-10-18	10.2600	10.2600	10.2500	10.2500	0.000%	412	+59.415%
2019-10-17	10.2400	10.2600	10.2400	10.2500	+0.147%	4,430	+59.415%
2019-10-16	10.2200	10.2350	10.2200	10.2350	+0.343%	1,014	+59.648%
2019-10-15	10.2100	10.2100	10.2000	10.2000	0.000%	702,000	+60.196%
2019-10-11	10.0600	10.2100	10.0600	10.2000	-0.049%	793	+60.196%
2019-10-10	10.1900	10.2050	10.1900	10.2050	-0.147%	701	+60.118%
2019-10-09	10.2000	10.2200	10.1850	10.2200	+0.393%	150,550	+59.883%
2019-10-08	10.0000	10.2600	10.0000	10.1800	-0.196%	1,796	+60.511%
2019-10-04	10.1800	10.2000	10.1000	10.2000	+0.098%	1,026,526	+60.196%
2019-09-30	10.1800	10.2500	10.1800	10.1900	-0.196%	5,537	+60.353%
2019-09-27	10.2000	10.2100	10.2000	10.2100	-0.098%	32,742	+60.039%
2019-09-26	10.2200	10.2200	10.2100	10.2200	+0.393%	272,048	+59.883%
2019-09-25	10.2200	10.2200	10.1800	10.1800	-0.196%	4,467	+60.511%
2019-09-24	10.1800	10.2200	10.1800	10.2000	-0.098%	1,767	+60.196%
2019-09-20	10.1700	10.2100	10.1700	10.2100	-0.098%	13,965	+60.039%
2019-09-18	10.2200	10.2200	10.0050	10.2200	+0.492%	1,745	+59.883%
2019-09-17	10.0700	10.1700	10.0700	10.1700	-0.392%	705	+60.669%
2019-09-12	10.1600	10.2100	10.1600	10.2100	+0.295%	176,514	+60.039%
2019-09-11	10.1600	10.2100	10.1600	10.1800	-0.391%	103,201	+60.511%
2019-09-10	10.1900	10.2200	10.1900	10.2200	+0.147%	2,405	+59.883%
2019-09-09	10.1100	10.2050	10.1100	10.2050	+0.246%	2,508	+60.118%
2019-09-06	10.1500	10.1800	10.1500	10.1800	-0.196%	400	+60.511%
2019-09-05	10.2000	10.2000	10.1800	10.2000	-0.098%	17,543	+60.196%
2019-09-04	10.2100	10.2100	10.2100	10.2100	-0.098%	1,006	+60.039%
2019-09-03	10.0300	10.2200	10.0300	10.2200	0.000%	1,000	+59.883%
2019-08-30	10.1800	10.2300	10.1800	10.2200	-0.195%	500	+59.883%
2019-08-29	10.2100	10.2400	10.2100	10.2400	+0.196%	719	+59.570%
2019-08-28	10.2200	10.2400	10.2200	10.2200	0.000%	500	+59.883%
2019-08-27	10.2000	10.2300	10.1300	10.2200	0.000%	2,586	+59.883%
2019-08-26	10.2200	10.2200	10.2200	10.2200	-0.098%	104	+59.883%
2019-08-23	10.2200	10.2300	10.2200	10.2300	-0.098%	1,551	+59.726%
2019-08-22	10.1800	10.2400	10.1300	10.2400	0.000%	30,706	+59.570%
2019-08-21	10.2400	10.2400	10.2400	10.2400	0.000%	210	+59.570%
2019-08-20	10.0700	10.2400	10.0700	10.2400	+0.098%	901	+59.570%
2019-08-19	10.2300	10.2300	10.2300	10.2300	+1.791%	431	+59.726%
2019-08-16	10.2600	10.2600	10.0500	10.0500	-1.760%	14,262	+62.587%
2019-08-14	10.2100	10.2300	10.2100	10.2300	-0.098%	1,700	+59.726%
2019-08-13	10.2400	10.2400	10.1100	10.2400	0.000%	5,550	+59.570%
2019-08-12	10.2300	10.2500	10.2300	10.2400	-0.195%	1,207	+59.570%
2019-08-08	10.2700	10.2700	10.2600	10.2600	0.000%	1,332	+59.259%
2019-08-07	10.2600	10.2800	10.2600	10.2600	+0.195%	1,300	+59.259%
2019-08-06	10.2400	10.2400	10.2400	10.2400	0.000%	2,536	+59.570%
2019-08-05	10.2400	10.2400	10.2400	10.2400	-0.098%	800	+59.570%
2019-08-02	10.2500	10.2500	10.2500	10.2500	-0.146%	600	+59.415%
2019-08-01	10.1500	10.2800	10.1500	10.2650	-0.340%	84,470	+59.182%
2019-07-31	10.1400	10.3000	10.1400	10.3000	+1.578%	46,878	+58.641%
2019-07-29	10.2100	10.2100	10.1400	10.1400	0.000%	214	+61.144%
2019-07-26	10.1000	10.1400	10.1000	10.1400	+0.099%	1,200	+61.144%
2019-07-24	10.1100	10.1300	10.1100	10.1300	-0.099%	400	+61.303%
2019-07-23	10.1000	10.1400	10.1000	10.1400	+0.198%	730	+61.144%
2019-07-10	10.0000	10.1200	10.0000	10.1200	-0.197%	27,130	+61.462%
2019-07-09	10.1400	10.1400	10.1400	10.1400	+0.396%	200	+61.144%
2019-07-05	10.1400	10.1400	10.0300	10.1000	0.000%	6,598	+61.782%
2019-07-03	10.0700	10.1400	10.0700	10.1000	+0.498%	501,616	+61.782%
2019-07-02	10.0500	10.1300	10.0500	10.0500	+0.500%	91,810	+62.587%
2019-07-01	10.0000	10.0000	10.0000	10.0000	0.000%	100,000	+63.400%
2019-06-28	10.1000	10.1000	10.0000	10.0000	-0.990%	6,930	+63.400%
2019-06-27	10.2900	10.2900	10.1000	10.1000	0.000%	10,365	+61.782%
2019-06-26	10.1950	10.1989	10.1000	10.1000	-0.980%	3,300	+61.782%
2019-06-25	10.1000	10.2200	10.1000	10.2000	-0.391%	73,996	+60.196%
2019-06-24	10.4400	10.4400	10.0523	10.2400	+1.186%	7,602	+59.570%
2019-06-21	10.0700	10.1200	10.0700	10.1200	+0.697%	54,233	+61.462%
2019-06-20	10.0500	10.0500	10.0500	10.0500	-0.396%	564	+62.587%
2019-06-19	10.1000	10.1300	10.0900	10.0900	+0.099%	1,000	+61.943%
2019-06-17	10.0500	10.1000	10.0300	10.0800	+0.299%	1,786,829	+62.103%
2019-06-14	10.0300	10.0500	9.9500	10.0500	0.000%	2,806	+62.587%
2019-06-13	10.0500	10.0600	10.0500	10.0500	0.000%	320,671	+62.587%
2019-06-12	10.0500	10.0500	10.0500	10.0500	+0.100%	25,000	+62.587%
2019-06-11	10.0400	10.0400	10.0400	10.0400	0.000%	200	+62.749%
2019-06-10	10.0300	10.0400	10.0300	10.0400	-0.100%	425,099	+62.749%
2019-06-07	10.0500	10.0500	10.0500	10.0500	0.000%	369,428	+62.587%
2019-06-06	10.0500	10.0500	10.0500	10.0500	+0.199%	105	+62.587%
2019-06-04	10.0400	10.0400	10.0100	10.0300	-0.100%	2,490	+62.911%
2019-06-03	10.0600	10.0600	10.0400	10.0400	+0.100%	2,300	+62.749%
2019-05-31	9.9500	10.0300	9.9500	10.0300	0.000%	1,200	+62.911%
2019-05-29	10.0400	10.0400	10.0300	10.0300	-0.199%	3,200	+62.911%
2019-05-28	10.0500	10.0500	10.0500	10.0500	+0.199%	50,000	+62.587%
2019-05-24	10.0300	10.0300	10.0300	10.0300	+0.200%	15,844	+62.911%
2019-05-23	10.0000	10.0100	10.0000	10.0100	+0.100%	12,000	+63.237%
2019-05-22	9.9500	10.0200	9.9500	10.0000	+0.503%	115,210	+63.400%
2019-05-20	10.0300	10.0300	9.9500	9.9500	-0.201%	3,533	+64.221%
2019-05-17	9.9900	10.0300	9.9600	9.9700	-0.598%	29,137	+63.892%
2019-05-16	9.9500	10.0300	9.9500	10.0300	+0.804%	1,835	+62.911%
2019-05-15	9.9500	9.9600	9.9500	9.9500	-0.301%	1,128	+64.221%
2019-05-14	9.9500	9.9800	9.9500	9.9800	-0.200%	1,816	+63.727%
2019-05-13	10.0500	10.0500	9.7500	10.0000	+0.077%	73,536	+63.400%
2019-05-10	10.1000	10.1000	9.9923	9.9923	-0.376%	1,440	+63.526%
2019-05-09	9.9800	10.0300	9.9800	10.0300	+0.804%	718	+62.911%
2019-05-08	9.9300	9.9500	9.9100	9.9500	0.000%	68,282	+64.221%
2019-05-07	9.9800	9.9800	9.9500	9.9500	-0.498%	652	+64.221%
2019-05-06	9.9998	9.9998	9.9998	9.9998	+0.400%	100	+63.403%
2019-04-30	9.9800	10.0500	9.9500	9.9600	-0.200%	10,808	+64.056%
2019-04-29	9.9800	9.9800	9.9800	9.9800	+0.302%	299	+63.727%
2019-04-26	9.9300	9.9700	9.9300	9.9500	+0.811%	50,297	+64.221%
2019-04-25	9.9700	9.9700	9.8700	9.8700	-1.201%	94,861	+65.552%
2019-04-24	9.9900	9.9900	9.9500	9.9900	0.000%	20,868	+63.564%
2019-04-23	10.0800	10.0800	9.9900	9.9900	+0.201%	45,800	+63.564%
2019-04-22	10.0000	10.0000	9.9700	9.9700	-0.100%	1,067	+63.892%
2019-04-17	10.0300	10.0300	9.9600	9.9800	-0.598%	2,544	+63.727%
2019-04-16	10.0500	10.0500	10.0400	10.0400	-0.100%	718	+62.749%
2019-04-15	10.0700	10.0700	9.9600	10.0500	-0.199%	2,448	+62.587%
2019-04-12	10.1400	10.1400	9.9900	10.0700	-0.690%	51,035	+62.264%
2019-04-11	9.9100	10.1400	9.9100	10.1400	+1.910%	50,809	+61.144%
2019-04-10	10.0000	10.0000	9.9400	9.9500	-0.995%	162,370	+64.221%
2019-04-09	9.8800	10.0500	9.8800	10.0500	+1.515%	125,620	+62.587%
2019-04-05	9.9300	9.9300	9.9000	9.9000	-0.101%	6,223	+65.051%
2019-04-04	9.9100	9.9100	9.9100	9.9100	0.000%	249,289	+64.884%
2019-04-03	9.9500	10.0000	9.9100	9.9100	-0.101%	24,664	+64.884%
2019-04-02	9.9300	9.9300	9.9200	9.9200	-0.101%	55,194	+64.718%
2019-04-01	9.9100	9.9300	9.9100	9.9300	-0.101%	705	+64.552%
2019-03-29	9.9400	9.9600	9.9100	9.9400	+0.101%	155,324	+64.386%
2019-03-26	9.9000	9.9300	9.9000	9.9300	+0.101%	1,825	+64.552%
2019-03-25	9.9200	9.9200	9.9200	9.9200	-0.502%	395	+64.718%
2019-03-22	9.9600	9.9700	9.9200	9.9700	-0.100%	1,900	+63.892%
2019-03-21	10.0700	10.0700	9.9800	9.9800	+0.100%	2,127	+63.727%
2019-03-20	9.9700	9.9700	9.9700	9.9700	0.000%	400	+63.892%
2019-03-19	9.9700	9.9700	9.9700	9.9700	-0.200%	1,000	+63.892%
2019-03-18	9.9200	10.0100	9.9200	9.9900	-0.597%	27,587	+63.564%
2019-03-15	9.9475	10.0500	9.8900	10.0500	+1.005%	2,290	+62.587%
2019-03-14	9.8700	9.9500	9.8600	9.9500	+0.505%	91,630	+64.221%
2019-03-13	9.9000	9.9000	9.9000	9.9000	0.000%	670	+65.051%
2019-03-12	9.9100	9.9100	9.8800	9.9000	0.000%	15,581	+65.051%
2019-03-11	9.9000	9.9000	9.8500	9.9000	+0.508%	318,700	+65.051%
2019-03-08	9.8500	9.8500	9.8500	9.8500	-0.203%	125,113	+65.888%
2019-03-07	9.8500	9.8700	9.8175	9.8700	+0.203%	50,300	+65.552%
2019-03-04	9.8500	9.8500	9.8500	9.8500	0.000%	113	+65.888%
2019-02-27	9.8500	9.8500	9.8500	9.8500	0.000%	1,230	+65.888%
2019-02-22	9.8500	9.8500	9.8500	9.8500	+0.102%	433	+65.888%
2019-02-21	9.8400	9.8400	9.8400	9.8400	-0.102%	400	+66.057%
2019-02-20	9.8000	9.8500	9.8000	9.8500	+0.922%	5,200	+65.888%
2019-02-15	9.7500	9.9000	9.7500	9.7600	+0.103%	26,608	+67.418%
2019-02-14	9.7500	9.7500	9.7500	9.7500	-0.510%	135	+67.590%
2019-02-08	9.8000	9.8000	9.8000	9.8000	+0.073%	225,628	+66.735%
2019-02-07	9.7929	9.7929	9.7929	9.7929	-0.072%	101	+66.856%
2019-02-06	9.8000	9.8000	9.7500	9.8000	+0.513%	17,471	+66.735%
2019-02-05	9.7500	9.7500	9.7500	9.7500	+0.515%	225,120	+67.590%
2019-02-04	9.7000	9.7000	9.7000	9.7000	-0.513%	100	+68.454%
2019-02-01	9.7500	9.7500	9.7500	9.7500	-0.205%	92,400	+67.590%
2019-01-28	9.7755	9.7755	9.7700	9.7700	+0.722%	700	+67.247%
2019-01-24	9.7700	9.7700	9.7000	9.7000	-0.819%	1,001	+68.454%
2019-01-23	9.7990	9.8000	9.7801	9.7801	-0.139%	2,000	+67.074%
2019-01-22	9.7700	9.7937	9.7700	9.7937	+0.448%	100,100	+66.842%
2019-01-18	9.7300	9.7800	9.7300	9.7500	+0.515%	78,247	+67.590%
2019-01-17	9.7000	9.7000	9.7000	9.7000	+0.727%	150,000	+68.454%
2019-01-16	9.7100	9.7100	9.6300	9.6300	-0.722%	200	+69.678%
2019-01-15	9.7000	9.7000	9.7000	9.7000	0.000%	200	+68.454%
2019-01-11	9.7100	9.7100	9.7000	9.7000	-0.129%	693	+68.454%
2019-01-10	9.7125	9.7125	9.7125	9.7125	+0.857%	100	+68.237%
2019-01-08	9.6300	9.6300	9.6300	9.6300	-0.104%	186,586	+69.678%
2019-01-07	9.6400	9.6400	9.6400	9.6400	0.000%	2,000	+69.502%
2019-01-04	9.6400	9.6400	9.6400	9.6400	+0.104%	2,211	+69.502%
2019-01-03	9.6300	9.6300	9.6300	9.6300	-0.207%	1,700	+69.678%
2019-01-02	9.6500	9.6500	9.6400	9.6500	0.000%	540	+69.326%
2018-12-28	9.6000	9.6500	9.6000	9.6500	0.000%	451	+69.326%
2018-12-27	9.6500	9.6500	9.6500	9.6500	+0.104%	1,305	+69.326%
2018-12-26	9.6400	9.6400	9.6400	9.6400	0.000%	180	+69.502%
2018-12-24	9.6400	9.6400	9.6400	9.6400	0.000%	400	+69.502%
2018-12-21	9.6400	9.6500	9.6300	9.6400	+0.942%	104,866	+69.502%
2018-12-19	9.5700	9.5700	9.5500	9.5500	-0.209%	10,800	+71.099%
2018-12-18	9.6600	9.6600	9.5700	9.5700	-0.312%	5,504	+70.742%
2018-12-17	9.5700	9.6500	9.5700	9.6000	-0.518%	600,296	+70.208%
2018-12-14	9.6400	9.6900	9.6400	9.6500	+0.208%	14,400	+69.326%
2018-12-13	9.6300	9.6300	9.6300	9.6300	-1.231%	451,440	+69.678%
2018-12-12	9.7500	9.7500	9.7500	9.7500	+1.246%	205	+67.590%
2018-12-11	9.6400	9.6400	9.6300	9.6300	0.000%	1,540	+69.678%
2018-12-10	9.6200	9.6300	9.6000	9.6300	0.000%	209,300	+69.678%
2018-12-07	9.6300	9.6300	9.6300	9.6300	0.000%	815	+69.678%
2018-12-06	9.7500	9.8800	9.6100	9.6300	0.000%	279,700	+69.678%
2018-12-04	9.6000	9.7050	9.6000	9.6300	0.000%	120,400	+69.678%
2018-12-03	9.6300	9.6300	9.6300	9.6300	0.000%	1,301	+69.678%
2018-11-30	9.6000	9.6300	9.6000	9.6300	0.000%	595,200	+69.678%
2018-11-29	9.6300	9.6300	9.6300	9.6300	0.000%	809	+69.678%
2018-11-26	9.7500	9.8000	9.6300	9.6300	-58.723%	100,800	+69.678%
2014-07-24	23.6500	23.6600	23.1000	23.3300	-1.102%	144,343	-29.961%
2014-07-23	23.6100	23.7500	23.4500	23.5900	-0.380%	35,184	-30.733%
2014-07-22	23.7100	23.7500	23.6600	23.6800	+0.382%	14,813	-30.997%
2014-07-21	23.5600	23.6210	23.4800	23.5900	-1.090%	26,410	-30.733%
2014-07-18	23.7000	23.9100	23.4901	23.8500	+0.803%	16,345	-31.488%
2014-07-17	23.7800	23.8900	23.6600	23.6600	-0.921%	30,846	-30.938%
2014-07-16	23.8900	23.9800	23.5500	23.8800	+0.378%	54,817	-31.575%
2014-07-15	23.7300	23.8500	23.5100	23.7900	+2.059%	37,252	-31.316%
2014-07-14	23.4000	23.4540	23.2800	23.3100	+1.172%	27,878	-29.901%

.dark-mode .Q1GdV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1GdV0{ color: #333333; background-color: white; border: 2px solid #333333; }CCHCollier Creek Holdings Class Astock NYSE

CCH
Collier Creek Holdings Class A
stock NYSE