Dark

CCX
Churchill Capital Corp II Class A Common Stock
stock NYSE

Inactive

Jun 11, 2021

10.75USD-7.407%(-0.86)2,297,235

Pre-market

0.00USD-100.000%(-11.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-11	11.2400	11.5500	10.4500	10.7500	-7.407%	2,297,235	0.000%
2021-06-10	10.1700	11.7500	10.1600	11.6100	+14.159%	5,374,773	-7.407%
2021-06-09	10.1200	10.1700	10.0900	10.1700	+0.593%	435,996	+5.703%
2021-06-08	10.0700	10.1400	10.0110	10.1100	+0.397%	2,435,595	+6.330%
2021-06-07	10.0600	10.1000	10.0050	10.0700	-0.099%	953,224	+6.753%
2021-06-04	10.0900	10.1000	10.0800	10.0800	-0.099%	2,974,414	+6.647%
2021-06-03	10.0800	10.1000	10.0750	10.0900	+0.199%	1,639,354	+6.541%
2021-06-02	10.0700	10.0900	10.0700	10.0700	-0.099%	1,521,052	+6.753%
2021-06-01	10.0700	10.1000	10.0700	10.0800	0.000%	1,263,562	+6.647%
2021-05-28	10.0800	10.1200	10.0600	10.0800	-0.099%	1,830,492	+6.647%
2021-05-27	10.0600	10.1000	10.0600	10.0900	+0.199%	2,296,924	+6.541%
2021-05-26	10.0600	10.0700	10.0500	10.0700	+0.099%	2,110,956	+6.753%
2021-05-25	10.0500	10.0700	10.0400	10.0600	+0.100%	2,114,044	+6.859%
2021-05-24	10.0300	10.0699	10.0300	10.0500	+0.299%	3,417,750	+6.965%
2021-05-21	10.0400	10.0400	10.0200	10.0200	-0.100%	907,969	+7.285%
2021-05-20	10.0200	10.0400	10.0200	10.0300	+0.100%	247,770	+7.178%
2021-05-19	10.0300	10.0300	10.0200	10.0200	-0.100%	100,345	+7.285%
2021-05-18	10.0400	10.0400	10.0200	10.0300	0.000%	133,402	+7.178%
2021-05-17	10.0300	10.0400	10.0150	10.0300	0.000%	525,547	+7.178%
2021-05-14	10.0300	10.0500	10.0200	10.0300	0.000%	629,132	+7.178%
2021-05-13	10.0000	10.0500	10.0000	10.0300	+0.200%	237,812	+7.178%
2021-05-12	10.0000	10.0300	10.0000	10.0100	-0.100%	146,513	+7.393%
2021-05-11	10.0000	10.0200	10.0000	10.0200	+0.100%	295,540	+7.285%
2021-05-10	10.0300	10.0300	10.0000	10.0100	+0.100%	943,745	+7.393%
2021-05-07	10.0000	10.0400	10.0000	10.0000	-0.100%	1,780,035	+7.500%
2021-05-06	10.0100	10.0300	10.0000	10.0100	0.000%	165,119	+7.393%
2021-05-05	10.0200	10.0250	10.0000	10.0100	-0.100%	52,879	+7.393%
2021-05-04	10.0000	10.0300	9.9900	10.0200	+0.100%	940,255	+7.285%
2021-05-03	9.9800	10.0100	9.9800	10.0100	+0.401%	143,925	+7.393%
2021-04-30	9.9900	10.0100	9.9700	9.9700	-0.200%	1,820,301	+7.823%
2021-04-29	10.0400	10.0400	9.9900	9.9900	-0.299%	2,153,258	+7.608%
2021-04-28	10.0200	10.0500	10.0100	10.0200	0.000%	350,922	+7.285%
2021-04-27	10.0100	10.0400	10.0100	10.0200	0.000%	153,069	+7.285%
2021-04-26	10.0100	10.0500	10.0100	10.0200	+0.100%	250,648	+7.285%
2021-04-23	10.0100	10.0200	10.0100	10.0100	0.000%	109,045	+7.393%
2021-04-22	10.0200	10.0200	10.0000	10.0100	+0.100%	146,617	+7.393%
2021-04-21	9.9900	10.0100	9.9900	10.0000	0.000%	566,579	+7.500%
2021-04-20	10.0000	10.0100	9.9900	10.0000	0.000%	376,357	+7.500%
2021-04-19	10.0000	10.0200	9.9950	10.0000	0.000%	607,720	+7.500%
2021-04-16	10.0300	10.0300	9.9800	10.0000	-0.200%	812,067	+7.500%
2021-04-15	10.0200	10.0300	10.0200	10.0200	0.000%	189,946	+7.285%
2021-04-14	10.0200	10.0300	10.0000	10.0200	-0.100%	249,627	+7.285%
2021-04-13	10.0300	10.0400	10.0200	10.0300	0.000%	184,330	+7.178%
2021-04-12	10.0300	10.0450	10.0000	10.0300	0.000%	375,344	+7.178%
2021-04-09	10.0700	10.0700	10.0300	10.0300	-0.100%	608,262	+7.178%
2021-04-08	10.0500	10.0600	10.0300	10.0400	+0.100%	306,749	+7.072%
2021-04-07	10.0500	10.0600	10.0300	10.0300	0.000%	1,237,703	+7.178%
2021-04-06	10.0400	10.0500	10.0200	10.0300	-0.100%	427,669	+7.178%
2021-04-05	10.0400	10.0500	10.0200	10.0400	0.000%	130,705	+7.072%
2021-04-01	10.0000	10.0900	10.0000	10.0400	+0.400%	523,927	+7.072%
2021-03-31	10.0000	10.0250	9.9950	10.0000	0.000%	1,039,843	+7.500%
2021-03-30	10.0000	10.0200	9.9900	10.0000	-0.100%	668,226	+7.500%
2021-03-29	10.0200	10.0200	9.9900	10.0100	-0.100%	531,465	+7.393%
2021-03-26	9.9800	10.0300	9.9701	10.0200	+0.300%	861,101	+7.285%
2021-03-25	9.9900	10.0250	9.9600	9.9900	0.000%	2,380,031	+7.608%
2021-03-24	9.9800	10.0000	9.9750	9.9900	0.000%	1,470,118	+7.608%
2021-03-23	10.0200	10.0200	9.9800	9.9900	-0.299%	1,460,659	+7.608%
2021-03-22	10.0100	10.0300	10.0000	10.0200	-0.100%	996,176	+7.285%
2021-03-19	10.0300	10.0389	10.0000	10.0300	+0.200%	704,500	+7.178%
2021-03-18	10.0300	10.0500	10.0000	10.0100	-0.299%	770,152	+7.393%
2021-03-17	10.0500	10.0550	10.0300	10.0400	0.000%	636,730	+7.072%
2021-03-16	10.0400	10.0550	10.0300	10.0400	+0.400%	861,422	+7.072%
2021-03-15	10.0500	10.0900	9.9697	10.0000	-0.498%	2,381,243	+7.500%
2021-03-12	10.0700	10.0850	10.0400	10.0500	0.000%	444,444	+6.965%
2021-03-11	10.0500	10.1000	10.0300	10.0500	-0.099%	717,739	+6.965%
2021-03-10	10.0500	10.0800	10.0400	10.0600	+0.100%	416,629	+6.859%
2021-03-09	10.0300	10.0700	10.0000	10.0500	+0.400%	534,391	+6.965%
2021-03-08	10.0500	10.0500	10.0000	10.0100	-0.299%	1,031,431	+7.393%
2021-03-05	9.9800	10.0800	9.9200	10.0400	+0.400%	2,024,484	+7.072%
2021-03-04	10.0000	10.0250	9.9500	10.0000	-0.100%	2,625,955	+7.500%
2021-03-03	10.0300	10.0750	9.9600	10.0100	-0.199%	1,840,114	+7.393%
2021-03-02	10.0300	10.0800	10.0100	10.0300	-0.199%	1,554,765	+7.178%
2021-03-01	10.0400	10.1200	10.0300	10.0500	+0.100%	415,655	+6.965%
2021-02-26	10.0500	10.0900	10.0200	10.0400	-0.100%	1,293,614	+7.072%
2021-02-25	10.1000	10.1200	10.0401	10.0500	-0.495%	1,330,988	+6.965%
2021-02-24	10.0900	10.1200	10.0600	10.1000	+0.099%	598,668	+6.436%
2021-02-23	10.0800	10.1100	10.0500	10.0900	-0.099%	1,656,534	+6.541%
2021-02-22	10.0900	10.1500	10.0800	10.1000	-0.296%	1,579,758	+6.436%
2021-02-19	10.1800	10.1950	10.0200	10.1300	-0.295%	2,763,609	+6.120%
2021-02-18	10.1400	10.2250	10.1100	10.1600	-0.098%	1,028,233	+5.807%
2021-02-17	10.2900	10.3000	10.1400	10.1700	-0.489%	1,957,445	+5.703%
2021-02-16	10.2800	10.6600	10.1050	10.2200	-0.680%	3,247,157	+5.186%
2021-02-12	10.2800	10.3400	10.2700	10.2900	+0.195%	1,194,120	+4.470%
2021-02-11	10.3000	10.3300	10.2600	10.2700	-0.291%	798,999	+4.674%
2021-02-10	10.3200	10.3200	10.2600	10.3000	+0.097%	1,085,587	+4.369%
2021-02-09	10.2600	10.3300	10.2300	10.2900	+0.292%	942,492	+4.470%
2021-02-08	10.3800	10.4100	10.2300	10.2600	-0.774%	2,273,127	+4.776%
2021-02-05	10.4500	10.4600	10.3000	10.3400	-0.672%	1,141,819	+3.965%
2021-02-04	10.5000	10.5650	10.3700	10.4100	-0.951%	2,047,299	+3.266%
2021-02-03	10.3000	10.5500	10.2700	10.5100	+2.437%	3,502,486	+2.284%
2021-02-02	10.3100	10.3300	10.2400	10.2600	-0.388%	534,773	+4.776%
2021-02-01	10.1600	10.3200	10.1400	10.3000	+1.879%	770,608	+4.369%
2021-01-29	10.2500	10.3601	10.1000	10.1100	-1.462%	968,259	+6.330%
2021-01-28	10.2500	10.3750	10.2200	10.2600	-0.965%	2,233,178	+4.776%
2021-01-27	10.3900	10.3900	10.2500	10.3600	-0.766%	1,326,307	+3.764%
2021-01-26	10.5600	10.6200	10.4350	10.4400	-0.855%	2,100,419	+2.969%
2021-01-25	10.6700	10.6900	10.4400	10.5300	-0.567%	3,375,584	+2.089%
2021-01-22	10.6200	10.6800	10.5700	10.5900	-0.470%	1,000,153	+1.511%
2021-01-21	10.6700	10.7000	10.6122	10.6400	-0.188%	2,823,814	+1.034%
2021-01-20	10.6900	10.6900	10.6400	10.6600	+0.094%	874,386	+0.844%
2021-01-19	10.6500	10.6900	10.5900	10.6500	+0.094%	2,359,665	+0.939%
2021-01-15	10.6700	10.7100	10.5500	10.6400	-0.094%	2,183,521	+1.034%
2021-01-14	10.5500	10.9000	10.4900	10.6500	+1.525%	4,468,057	+0.939%
2021-01-13	10.5600	10.6000	10.4800	10.4900	-0.285%	4,596,328	+2.479%
2021-01-12	10.6200	10.6200	10.5000	10.5200	-0.095%	2,207,973	+2.186%
2021-01-11	10.5000	10.7500	10.4800	10.5300	+0.286%	4,280,881	+2.089%
2021-01-08	10.5600	10.5600	10.4400	10.5000	-0.285%	2,852,884	+2.381%
2021-01-07	10.4000	10.8900	10.3800	10.5300	+1.739%	5,830,453	+2.089%
2021-01-06	10.3400	10.4000	10.2100	10.3500	-0.385%	790,861	+3.865%
2021-01-05	10.3300	10.4000	10.3300	10.3900	0.000%	689,135	+3.465%
2021-01-04	10.3500	10.4300	10.3000	10.3900	+0.386%	1,764,105	+3.465%
2020-12-31	10.4000	10.4000	10.3200	10.3500	-0.385%	469,258	+3.865%
2020-12-30	10.4000	10.4300	10.3600	10.3900	+0.386%	590,055	+3.465%
2020-12-29	10.4600	10.4600	10.2600	10.3500	-0.862%	1,057,598	+3.865%
2020-12-28	10.4000	10.5000	10.3600	10.4400	+0.967%	2,113,663	+2.969%
2020-12-24	10.3900	10.4000	10.3300	10.3400	0.000%	316,057	+3.965%
2020-12-23	10.3100	10.4400	10.2750	10.3400	+0.682%	1,032,409	+3.965%
2020-12-22	10.3000	10.3000	10.2400	10.2700	-0.194%	1,288,465	+4.674%
2020-12-21	10.2200	10.3000	10.1456	10.2900	+1.081%	2,521,313	+4.470%
2020-12-18	10.2000	10.2000	10.1400	10.1800	+0.197%	575,761	+5.599%
2020-12-17	10.1700	10.2100	10.1400	10.1600	+0.099%	330,716	+5.807%
2020-12-16	10.1900	10.1900	10.1300	10.1500	-0.393%	295,144	+5.911%
2020-12-15	10.2100	10.2500	10.1800	10.1900	0.000%	657,161	+5.496%
2020-12-14	10.3500	10.3500	10.1900	10.1900	+0.098%	875,346	+5.496%
2020-12-11	10.2700	10.2900	10.1800	10.1800	-0.196%	669,563	+5.599%
2020-12-10	10.2700	10.2800	10.1800	10.2000	-0.196%	1,291,162	+5.392%
2020-12-09	10.2800	10.3000	10.1600	10.2200	+0.393%	1,284,383	+5.186%
2020-12-08	10.2400	10.4000	10.1800	10.1800	-0.294%	3,341,504	+5.599%
2020-12-07	10.2100	10.2500	10.1600	10.2100	+0.393%	1,526,999	+5.289%
2020-12-04	10.1500	10.1800	10.1200	10.1700	+0.593%	768,659	+5.703%
2020-12-03	10.1000	10.1500	10.0800	10.1100	+0.099%	1,410,370	+6.330%
2020-12-02	10.0800	10.1100	10.0800	10.1000	-0.198%	379,235	+6.436%
2020-12-01	10.0700	10.1400	10.0600	10.1200	+0.797%	541,959	+6.225%
2020-11-30	10.1100	10.1200	10.0400	10.0400	-0.496%	416,706	+7.072%
2020-11-27	10.0500	10.1000	10.0400	10.0900	+0.498%	1,366,707	+6.541%
2020-11-25	10.0000	10.0500	10.0000	10.0400	0.000%	619,396	+7.072%
2020-11-24	10.0100	10.0400	9.9900	10.0400	+0.400%	543,986	+7.072%
2020-11-23	10.0100	10.0200	9.9900	10.0000	-0.100%	252,646	+7.500%
2020-11-20	9.9900	10.0200	9.9900	10.0100	+0.100%	942,674	+7.393%
2020-11-19	10.0200	10.0200	10.0000	10.0000	0.000%	511,961	+7.500%
2020-11-18	10.0000	10.0200	10.0000	10.0000	-0.100%	506,138	+7.500%
2020-11-17	10.0100	10.0200	10.0000	10.0100	0.000%	143,094	+7.393%
2020-11-16	10.0200	10.0300	10.0000	10.0100	-0.199%	182,640	+7.393%
2020-11-13	10.0500	10.0500	10.0100	10.0300	0.000%	2,158,796	+7.178%
2020-11-12	10.0300	10.0500	10.0000	10.0300	-0.100%	7,596,737	+7.178%
2020-11-11	10.0700	10.1200	10.0300	10.0400	-0.397%	4,477,708	+7.072%
2020-11-10	10.1000	10.1000	10.0000	10.0800	-0.198%	175,064	+6.647%
2020-11-09	10.0800	10.1100	10.0600	10.1000	+0.298%	1,377,728	+6.436%
2020-11-06	10.0100	10.0700	10.0000	10.0700	+0.700%	248,696	+6.753%
2020-11-05	9.9800	10.0100	9.9800	10.0000	+0.200%	546,803	+7.500%
2020-11-04	9.9600	10.0100	9.9600	9.9800	-0.100%	408,230	+7.715%
2020-11-03	9.9700	10.0000	9.9700	9.9900	+0.201%	761,357	+7.608%
2020-11-02	9.9700	10.0000	9.9600	9.9700	0.000%	873,479	+7.823%
2020-10-30	9.9700	9.9900	9.9600	9.9700	-0.300%	243,064	+7.823%
2020-10-29	9.9700	10.0100	9.9700	10.0000	+0.100%	1,337,835	+7.500%
2020-10-28	10.0100	10.0200	9.9500	9.9900	-0.299%	679,562	+7.608%
2020-10-27	10.0800	10.0800	10.0100	10.0200	-0.100%	1,420,540	+7.285%
2020-10-26	10.0000	10.0700	9.9900	10.0300	+0.300%	1,769,292	+7.178%
2020-10-23	9.9800	10.0500	9.9800	10.0000	0.000%	4,884,811	+7.500%
2020-10-22	10.0000	10.0200	9.9800	10.0000	-0.200%	2,400,998	+7.500%
2020-10-21	10.0500	10.0500	10.0100	10.0200	0.000%	416,298	+7.285%
2020-10-20	10.0200	10.0400	10.0000	10.0200	0.000%	1,149,780	+7.285%
2020-10-19	10.1500	10.1500	10.0000	10.0200	+0.200%	2,924,999	+7.285%
2020-10-16	9.9900	10.0300	9.9900	10.0000	0.000%	1,345,351	+7.500%
2020-10-15	10.0200	10.0600	10.0000	10.0000	-0.398%	1,590,892	+7.500%
2020-10-14	10.0000	10.0900	10.0000	10.0400	+0.400%	1,609,114	+7.072%
2020-10-13	10.1000	10.1000	9.9800	10.0000	-1.961%	11,790,067	+7.500%
2020-10-12	10.2500	10.2500	10.1200	10.2000	-0.293%	240,728	+5.392%
2020-10-09	10.2000	10.2800	10.1500	10.2300	+0.294%	793,742	+5.083%
2020-10-08	10.2600	10.3000	10.1100	10.2000	-1.354%	292,346	+5.392%
2020-10-07	10.1500	10.3900	10.1500	10.3400	+0.977%	1,765,024	+3.965%
2020-10-06	10.2400	10.3400	10.1600	10.2400	0.000%	221,464	+4.980%
2020-10-05	10.3900	10.5200	9.9600	10.2400	-3.214%	3,696,018	+4.980%
2020-10-02	10.3900	10.7000	10.3900	10.5800	+0.570%	133,773	+1.607%
2020-10-01	10.5500	10.7400	10.4500	10.5200	-0.284%	137,095	+2.186%
2020-09-30	10.8900	10.8900	10.5500	10.5500	-2.315%	244,167	+1.896%
2020-09-29	10.6600	10.9000	10.6600	10.8000	+0.559%	82,936	-0.463%
2020-09-28	10.4600	10.7900	10.4600	10.7400	+2.481%	156,707	+0.093%
2020-09-25	10.5000	10.6200	10.4400	10.4800	-0.285%	394,018	+2.576%
2020-09-24	10.5000	10.8400	10.3300	10.5100	-1.036%	412,288	+2.284%
2020-09-23	10.7600	10.7600	10.6000	10.6200	-0.748%	173,264	+1.224%
2020-09-22	10.8000	10.9400	10.7000	10.7000	-0.465%	139,848	+0.467%
2020-09-21	10.9500	10.9800	10.6600	10.7500	-2.095%	157,999	0.000%
2020-09-18	11.0000	11.0000	10.9400	10.9800	+0.366%	125,069	-2.095%
2020-09-17	10.9200	11.0000	10.8600	10.9400	+1.296%	379,157	-1.737%
2020-09-16	11.0000	11.0100	10.6200	10.8000	-1.370%	240,249	-0.463%
2020-09-15	11.0300	11.1800	10.8700	10.9500	+0.922%	137,778	-1.826%
2020-09-14	10.9500	11.0200	10.8200	10.8500	+0.370%	1,106,160	-0.922%
2020-09-11	10.8000	10.8800	10.7300	10.8100	+0.746%	303,403	-0.555%
2020-09-10	10.7300	10.8400	10.7100	10.7300	-0.186%	70,568	+0.186%
2020-09-09	10.6600	10.8800	10.6500	10.7500	+0.844%	144,145	0.000%
2020-09-08	10.6500	10.8100	10.5600	10.6600	-0.467%	83,185	+0.844%
2020-09-04	10.7000	10.7500	10.6300	10.7100	+0.563%	65,172	+0.373%
2020-09-03	10.7500	10.8400	10.6200	10.6500	-1.114%	136,959	+0.939%
2020-09-02	10.4600	10.8800	10.4100	10.7700	+2.669%	295,318	-0.186%
2020-09-01	10.4200	10.6000	10.4000	10.4900	0.000%	68,196	+2.479%
2020-08-31	10.5200	10.5600	10.4700	10.4900	-0.851%	105,892	+2.479%
2020-08-28	10.4800	10.6000	10.4500	10.5800	+0.380%	228,634	+1.607%
2020-08-27	10.5200	10.6000	10.4800	10.5400	+0.190%	102,952	+1.992%
2020-08-26	10.5900	10.6200	10.4800	10.5200	-0.661%	42,931	+2.186%
2020-08-25	10.4300	10.6000	10.4300	10.5900	+0.665%	253,213	+1.511%
2020-08-24	10.4000	10.5200	10.3000	10.5200	+0.766%	163,955	+2.186%
2020-08-21	10.4300	10.4600	10.3500	10.4400	+0.096%	53,025	+2.969%
2020-08-20	10.4500	10.4700	10.4200	10.4300	0.000%	66,322	+3.068%
2020-08-19	10.5400	10.5800	10.4100	10.4300	-0.667%	828,784	+3.068%
2020-08-18	10.6000	10.6000	10.3700	10.5000	+0.095%	479,969	+2.381%
2020-08-17	10.6900	10.6900	10.4500	10.4900	-0.474%	94,228	+2.479%
2020-08-14	10.4900	10.6000	10.4700	10.5400	+0.095%	78,361	+1.992%
2020-08-13	10.5000	10.6000	10.4700	10.5300	-0.190%	88,417	+2.089%
2020-08-12	10.6700	10.6700	10.4600	10.5500	-0.095%	62,538	+1.896%
2020-08-11	10.4800	10.6800	10.4800	10.5600	+0.667%	117,443	+1.799%
2020-08-10	10.8500	10.8800	10.4900	10.4900	-2.328%	140,592	+2.479%
2020-08-07	10.6200	10.8800	10.5300	10.7400	+1.705%	209,079	+0.093%
2020-08-06	10.6700	10.7200	10.4900	10.5600	+0.571%	432,191	+1.799%
2020-08-05	10.4100	10.6500	10.4100	10.5000	-0.568%	272,023	+2.381%
2020-08-04	10.2600	10.5900	10.2600	10.5600	+1.441%	699,925	+1.799%
2020-08-03	10.4900	10.5300	10.3300	10.4100	-2.162%	288,992	+3.266%
2020-07-31	10.8900	10.9000	10.4300	10.6400	-1.664%	404,497	+1.034%
2020-07-30	11.0000	11.0000	10.8100	10.8200	-1.187%	624,186	-0.647%
2020-07-29	11.0700	11.2400	10.9200	10.9500	-0.905%	362,083	-1.826%
2020-07-28	11.2400	11.3800	10.9000	11.0500	-0.629%	464,607	-2.715%
2020-07-27	11.2900	11.2900	11.0100	11.1200	+0.090%	283,553	-3.327%
2020-07-24	11.2600	11.3000	10.9100	11.1100	-1.507%	572,684	-3.240%
2020-07-23	11.5000	11.5500	11.0200	11.2800	-1.226%	460,427	-4.699%
2020-07-22	11.7200	11.9900	11.4000	11.4200	-1.126%	1,124,466	-5.867%
2020-07-21	11.7400	11.8000	11.3300	11.5500	+0.435%	1,078,480	-6.926%
2020-07-20	11.4200	11.8000	11.1000	11.5000	+4.261%	3,629,386	-6.522%
2020-07-17	11.1900	11.1900	10.9900	11.0300	-0.720%	121,213	-2.539%
2020-07-16	11.0500	11.2200	11.0300	11.1100	-0.090%	583,497	-3.240%
2020-07-15	11.0200	11.2400	11.0100	11.1200	+1.275%	246,431	-3.327%
2020-07-14	10.8600	11.0600	10.8600	10.9800	-0.272%	76,298	-2.095%
2020-07-13	11.4200	11.6900	10.8600	11.0100	-3.590%	494,385	-2.361%
2020-07-10	11.2200	11.4500	11.2200	11.4200	+2.422%	106,543	-5.867%
2020-07-09	11.2200	11.3000	11.0200	11.1500	+0.360%	171,113	-3.587%
2020-07-08	11.1100	11.2000	11.0300	11.1100	+0.543%	450,572	-3.240%
2020-07-07	11.0400	11.2400	11.0400	11.0500	-0.450%	82,946	-2.715%
2020-07-06	11.0400	11.1800	11.0000	11.1000	-1.770%	435,656	-3.153%
2020-07-02	11.4700	11.4700	11.0000	11.3000	0.000%	346,346	-4.867%
2020-07-01	11.3500	11.4000	10.8400	11.3000	0.000%	418,592	-4.867%
2020-06-30	11.0000	11.9300	11.0000	11.3000	+2.727%	1,238,855	-4.867%
2020-06-29	11.0000	11.0200	10.8700	11.0000	+1.289%	85,632	-2.273%
2020-06-26	10.8500	10.8600	10.7600	10.8600	+0.092%	14,434	-1.013%
2020-06-25	10.9000	10.9600	10.8200	10.8500	-0.367%	35,689	-0.922%
2020-06-24	11.0000	11.0000	10.8000	10.8900	-1.000%	23,621	-1.286%
2020-06-23	11.1000	11.1000	10.7500	11.0000	-0.632%	78,081	-2.273%
2020-06-22	11.1000	11.1600	11.0400	11.0700	+0.272%	148,366	-2.891%
2020-06-19	11.0000	11.0800	10.9800	11.0400	+0.364%	78,447	-2.627%
2020-06-18	10.9400	11.1000	10.9200	11.0000	+0.733%	223,871	-2.273%
2020-06-17	10.9800	11.1300	10.8200	10.9200	+0.183%	188,374	-1.557%
2020-06-16	10.8500	10.9300	10.8500	10.9000	+1.490%	103,270	-1.376%
2020-06-15	10.7400	10.9500	10.7400	10.7400	-0.463%	9,585	+0.093%
2020-06-12	11.0300	11.0300	10.6700	10.7900	-0.736%	189,020	-0.371%
2020-06-11	11.0000	11.0000	10.7400	10.8700	-1.092%	9,119	-1.104%
2020-06-10	11.1000	11.1800	10.9600	10.9900	-0.902%	91,000	-2.184%
2020-06-09	11.0200	11.2000	11.0000	11.0900	-0.538%	214,986	-3.066%
2020-06-08	10.9800	11.1500	10.7500	11.1500	+2.294%	159,200	-3.587%
2020-06-05	10.8000	11.0100	10.8000	10.9000	+2.060%	139,571	-1.376%
2020-06-04	10.4200	10.8200	10.4200	10.6800	+1.908%	26,262	+0.655%
2020-06-03	10.5300	10.5300	10.4800	10.4800	-1.039%	740	+2.576%
2020-06-02	10.5400	10.6000	10.4500	10.5900	+0.474%	78,053	+1.511%
2020-06-01	10.4900	10.6000	10.4800	10.5400	+0.861%	76,687	+1.992%
2020-05-29	10.3200	10.5000	10.3200	10.4500	+0.674%	92,241	+2.871%
2020-05-28	10.4500	10.4800	10.3000	10.3800	+0.290%	23,044	+3.565%
2020-05-27	10.5000	10.5000	10.2500	10.3500	-0.957%	658,672	+3.865%
2020-05-26	10.5000	10.5000	10.4100	10.4500	-0.286%	257,341	+2.871%
2020-05-22	10.4800	10.4800	10.4000	10.4800	+0.866%	150,611	+2.576%
2020-05-21	10.3900	10.3900	10.3900	10.3900	-0.192%	190	+3.465%
2020-05-20	10.3500	10.4800	10.3500	10.4100	+1.166%	15,267	+3.266%
2020-05-19	10.4800	10.4900	10.2600	10.2900	-1.719%	21,786	+4.470%
2020-05-18	10.5000	10.5000	10.2900	10.4700	-0.095%	220,866	+2.674%
2020-05-15	10.2500	10.4800	10.2500	10.4800	+0.672%	2,900	+2.576%
2020-05-14	10.2200	10.4100	10.2200	10.4100	+1.561%	592,039	+3.266%
2020-05-13	10.2000	10.3000	10.2000	10.2500	-0.195%	16,418	+4.878%
2020-05-12	10.3400	10.3400	10.2500	10.2700	+0.293%	13,413	+4.674%
2020-05-11	10.1900	10.3000	10.1900	10.2400	+0.392%	4,173	+4.980%
2020-05-08	10.1600	10.4400	10.1600	10.2000	0.000%	374,453	+5.392%
2020-05-07	10.1000	10.3000	10.0000	10.2000	+0.493%	2,846,141	+5.392%
2020-05-06	10.0100	10.1500	10.0100	10.1500	+0.296%	925	+5.911%
2020-05-05	10.2900	10.2900	10.0800	10.1200	+0.198%	13,889	+6.225%
2020-05-04	10.2100	10.2300	10.0200	10.1000	-0.591%	313,452	+6.436%
2020-05-01	10.1500	10.2900	10.1500	10.1600	+0.894%	8,517	+5.807%
2020-04-30	10.1500	10.2900	10.0700	10.0700	-0.788%	146,409	+6.753%
2020-04-29	10.1700	10.1700	10.0500	10.1500	0.000%	50,107	+5.911%
2020-04-28	10.2900	10.3400	10.0000	10.1500	-0.393%	2,076	+5.911%
2020-04-27	10.2900	10.3200	10.1100	10.1900	-1.451%	1,084	+5.496%
2020-04-24	10.4000	10.4000	10.2200	10.3400	+0.584%	98,625	+3.965%
2020-04-23	10.2900	10.2900	10.0500	10.2800	+0.982%	9,146	+4.572%
2020-04-22	10.2500	10.3400	10.0300	10.1800	+0.792%	55,898	+5.599%
2020-04-21	10.1900	10.3000	10.0000	10.1000	-0.493%	264,882	+6.436%
2020-04-20	10.2500	10.3900	10.0900	10.1500	-0.782%	36,004	+5.911%
2020-04-17	10.3000	10.4100	10.0000	10.2300	+0.888%	16,349	+5.083%
2020-04-16	10.1300	10.1400	10.0800	10.1400	+0.595%	3,280	+6.016%
2020-04-15	10.0200	10.0800	10.0200	10.0800	+0.199%	1,602	+6.647%
2020-04-14	10.0600	10.2500	9.9500	10.0600	+1.106%	548,058	+6.859%
2020-04-13	9.8500	9.9500	9.8500	9.9500	+0.302%	74,065	+8.040%
2020-04-09	9.9700	9.9800	9.8000	9.9200	-0.201%	22,182	+8.367%
2020-04-08	10.0000	10.0000	9.9400	9.9400	0.000%	3,350	+8.149%
2020-04-07	10.1600	10.1600	9.9300	9.9400	-0.201%	4,575	+8.149%
2020-04-06	10.1400	10.1400	9.8000	9.9600	+0.101%	101,711	+7.932%
2020-04-03	9.8600	10.0800	9.8000	9.9500	0.000%	411,855	+8.040%
2020-04-02	9.8100	9.9500	9.7100	9.9500	0.000%	118,940	+8.040%
2020-04-01	9.8000	9.9800	9.8000	9.9500	0.000%	13,145	+8.040%
2020-03-31	10.1300	10.1300	9.9100	9.9500	-0.201%	38,268	+8.040%
2020-03-30	10.0600	10.1600	9.6600	9.9700	+0.201%	24,082	+7.823%
2020-03-27	9.7800	9.9500	9.7500	9.9500	+0.404%	3,731,566	+8.040%
2020-03-26	9.8400	9.9900	9.8400	9.9100	+1.850%	1,642	+8.476%
2020-03-25	9.7300	9.9700	9.6900	9.7300	-0.511%	220,451	+10.483%
2020-03-24	9.9300	9.9300	9.6300	9.7800	+1.558%	7,218	+9.918%
2020-03-23	9.5500	9.9900	9.5500	9.6300	-0.414%	120,210	+11.630%
2020-03-20	9.4000	9.7400	9.4000	9.6700	+3.533%	68,095	+11.169%
2020-03-19	9.4000	9.5900	9.2500	9.3400	-0.638%	3,069,598	+15.096%
2020-03-18	9.5500	9.6500	9.2500	9.4000	-3.093%	1,691,660	+14.362%
2020-03-17	9.7700	9.8000	9.6000	9.7000	+1.571%	173,779	+10.825%
2020-03-16	9.7500	9.9400	9.3500	9.5500	-4.020%	107,778	+12.565%
2020-03-13	10.8000	10.8000	9.9000	9.9500	-3.585%	997,113	+8.040%
2020-03-12	10.6700	10.6700	10.1600	10.3200	-0.865%	615	+4.167%
2020-03-11	10.4700	10.6500	10.3100	10.4100	-0.383%	5,625	+3.266%
2020-03-10	10.3300	10.5000	10.3300	10.4500	-1.042%	29,033	+2.871%
2020-03-09	10.5000	10.5600	10.2500	10.5600	+0.095%	26,095	+1.799%
2020-03-06	10.6000	10.6000	10.4600	10.5500	-1.217%	86,482	+1.896%
2020-03-05	10.7000	10.7000	10.5700	10.6800	+0.282%	51,885	+0.655%
2020-03-04	10.7000	10.8400	10.6500	10.6500	-0.467%	25,984	+0.939%
2020-03-03	10.7000	10.7000	10.6800	10.7000	0.000%	22,658	+0.467%
2020-03-02	10.6700	10.7000	10.6500	10.7000	+0.375%	11,901	+0.467%
2020-02-28	10.6500	10.8000	10.6500	10.6600	-1.296%	3,903	+0.844%
2020-02-27	10.8200	10.8200	10.6600	10.8000	+0.465%	31,760	-0.463%
2020-02-26	10.7200	10.8500	10.7200	10.7500	-0.463%	105,120	0.000%
2020-02-25	11.0000	11.0000	10.7500	10.8000	0.000%	15,085	-0.463%
2020-02-24	10.9900	10.9900	10.8000	10.8000	-0.277%	244,645	-0.463%
2020-02-21	11.0000	11.0000	10.8300	10.8300	-0.642%	406,979	-0.739%
2020-02-20	11.0000	11.0000	10.8000	10.9000	+0.461%	22,604	-1.376%
2020-02-19	11.0000	11.0000	10.8300	10.8500	+0.092%	8,860	-0.922%
2020-02-18	11.0000	11.0000	10.8400	10.8400	-0.092%	7,876	-0.830%
2020-02-14	10.9000	10.9000	10.7500	10.8500	-0.092%	830,899	-0.922%
2020-02-13	10.9000	10.9000	10.6000	10.8600	-0.367%	99,009	-1.013%
2020-02-12	10.8800	10.9000	10.7100	10.9000	+0.092%	49,616	-1.376%
2020-02-11	10.8200	10.9000	10.7100	10.8900	-0.183%	73,166	-1.286%
2020-02-10	10.9100	10.9100	10.9100	10.9100	-0.818%	970	-1.467%
2020-02-07	10.8400	11.0800	10.8400	11.0000	+2.326%	5,703	-2.273%
2020-02-06	10.7900	10.9400	10.7500	10.7500	-1.286%	109,005	0.000%
2020-02-05	10.9000	10.9700	10.8900	10.8900	+0.369%	109,869	-1.286%
2020-02-04	10.9600	10.9600	10.8000	10.8500	+0.185%	57,734	-0.922%
2020-02-03	11.0000	11.0000	10.7400	10.8300	-0.184%	3,225	-0.739%
2020-01-31	10.8300	10.8500	10.7600	10.8500	+0.930%	46,817	-0.922%
2020-01-30	10.6300	10.9200	10.6300	10.7500	+1.799%	635,334	0.000%
2020-01-29	10.6100	10.6200	10.5400	10.5600	+0.095%	3,591	+1.799%
2020-01-28	10.5500	10.5500	10.5500	10.5500	0.000%	142,185	+1.896%
2020-01-27	10.4700	10.5900	10.4400	10.5500	-0.753%	126,118	+1.896%
2020-01-24	10.5300	10.6300	10.5300	10.6300	+0.094%	46,353	+1.129%
2020-01-23	10.6500	10.6500	10.4600	10.6200	-0.094%	21,676	+1.224%
2020-01-22	10.6700	10.6700	10.5200	10.6300	-0.375%	114,908	+1.129%
2020-01-21	10.6800	10.6800	10.6300	10.6700	+0.660%	264,886	+0.750%
2020-01-17	10.6100	10.6600	10.5500	10.6000	-0.563%	57,640	+1.415%
2020-01-16	10.6200	10.6600	10.6200	10.6600	+0.094%	2,546	+0.844%
2020-01-15	10.6000	10.6900	10.6000	10.6500	+0.282%	27,678	+0.939%
2020-01-14	10.5500	10.6200	10.5300	10.6200	+0.664%	72,228	+1.224%
2020-01-13	10.4400	10.6000	10.4400	10.5500	+0.476%	254,684	+1.896%
2020-01-10	10.4400	10.5000	10.4400	10.5000	0.000%	109,630	+2.381%
2020-01-09	10.3800	10.5000	10.3800	10.5000	+0.962%	684,684	+2.381%
2020-01-08	10.3600	10.4200	10.3500	10.4000	+0.483%	114,356	+3.365%
2020-01-07	10.3500	10.3800	10.3300	10.3500	+0.194%	246,195	+3.865%
2020-01-06	10.3200	10.3300	10.3100	10.3300	+0.291%	20,110	+4.066%
2020-01-03	10.3500	10.3500	10.3000	10.3000	-0.483%	1,110	+4.369%
2020-01-02	10.3500	10.3500	10.3500	10.3500	+0.194%	110	+3.865%
2019-12-31	10.3100	10.3400	10.3100	10.3300	+0.291%	4,024	+4.066%
2019-12-30	10.3000	10.3000	10.3000	10.3000	+0.292%	171,992	+4.369%
2019-12-26	10.2600	10.3000	10.2600	10.2700	-0.291%	13,802	+4.674%
2019-12-24	10.3000	10.3000	10.3000	10.3000	+0.488%	1,900	+4.369%
2019-12-23	10.2700	10.2700	10.2500	10.2500	0.000%	2,192	+4.878%
2019-12-20	10.2500	10.2500	10.2500	10.2500	0.000%	30,679	+4.878%

.dark-mode .sKrzm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKrzm9{ color: #333333; background-color: white; border: 2px solid #333333; }CCXChurchill Capital Corp II Class A Common Stockstock NYSE

CCX
Churchill Capital Corp II Class A Common Stock
stock NYSE