Churchill Capital Corp Wt Exp 2023 (CCC-WS) Exchange: NYSE
Data as of Aug. 22, 2025
$5.00 ($-2.37) -32.16%
Churchill Capital Corp Wt Exp 2023 - Daily Information
Click for more stock information on Churchill Capital Corp Wt Exp 2023.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.05 |
| Previous Close | $5.00 |
| High | $8.05 |
| Low | $5.00 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $5.00 |
| Adjusted High | $8.05 |
| Adjusted Low | $5.00 |
About Churchill Capital Corp Wt Exp 2023 (CCC-WS)
Churchill Capital Corp Wt Exp 2023
Invest in Churchill Capital Corp Wt Exp 2023 (CCC-WS)
Historical Stock Data for Churchill Capital Corp Wt Exp 2023 (CCC-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-20 | $8.05 | $8.05 | $5.00 | $5.00 | $5.00 | 317 |
| 2020-03-19 | $7.53 | $7.53 | $7.37 | $7.37 | $7.37 | 2,001 |
| 2020-03-18 | $8.58 | $8.58 | $7.05 | $7.10 | $7.10 | 1,055 |
| 2020-03-17 | $8.14 | $8.45 | $7.81 | $8.45 | $8.45 | 19,691 |
| 2020-03-16 | $8.30 | $8.40 | $8.20 | $8.25 | $8.25 | 2,705 |
| 2020-03-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 201 |
| 2020-03-11 | $9.72 | $14.54 | $9.41 | $10.50 | $10.50 | 17,263 |
| 2020-03-10 | $9.91 | $9.93 | $9.75 | $9.76 | $9.76 | 60,842 |
| 2020-03-09 | $9.67 | $10.01 | $9.67 | $9.75 | $9.75 | 1,394 |
| 2020-03-06 | $10.15 | $10.15 | $9.95 | $9.95 | $9.95 | 24,079 |
| 2020-03-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,000 |
| 2020-03-04 | $10.21 | $10.61 | $10.21 | $10.61 | $10.61 | 363 |
| 2020-03-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2020-03-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,616 |
| 2020-02-28 | $9.21 | $9.48 | $9.21 | $9.43 | $9.43 | 20,274 |
| 2020-02-27 | $9.42 | $9.89 | $9.16 | $9.51 | $9.51 | 122,826 |
| 2020-02-26 | $9.75 | $9.75 | $9.53 | $9.53 | $9.53 | 18,450 |
| 2020-02-25 | $9.93 | $9.93 | $9.62 | $9.65 | $9.65 | 26,302 |
| 2020-02-24 | $10.29 | $10.45 | $10.08 | $10.15 | $10.15 | 65,157 |
| 2020-02-21 | $10.67 | $10.70 | $10.50 | $10.56 | $10.56 | 58,184 |
| 2020-02-20 | $10.25 | $10.84 | $10.25 | $10.65 | $10.65 | 239,114 |
| 2020-02-19 | $10.84 | $10.98 | $10.54 | $10.81 | $10.81 | 6,515 |
| 2020-02-18 | $10.37 | $10.93 | $10.34 | $10.51 | $10.51 | 2,275 |
| 2020-02-14 | $10.25 | $10.43 | $10.20 | $10.23 | $10.23 | 7,279 |
| 2020-02-13 | $10.29 | $10.36 | $10.25 | $10.25 | $10.25 | 4,108 |
| 2020-02-12 | $10.60 | $10.60 | $10.30 | $10.51 | $10.51 | 4,204 |
| 2020-02-11 | $10.38 | $10.71 | $10.18 | $10.70 | $10.70 | 124,884 |
| 2020-02-10 | $9.82 | $10.55 | $9.71 | $10.54 | $10.54 | 6,650 |
| 2020-02-07 | $9.60 | $9.93 | $9.46 | $9.73 | $9.73 | 4,986 |
| 2020-02-06 | $9.27 | $10.21 | $9.21 | $9.83 | $9.83 | 532,332 |
| 2020-02-05 | $9.13 | $9.13 | $8.73 | $9.00 | $9.00 | 197,880 |
| 2020-02-04 | $9.21 | $9.24 | $8.72 | $9.14 | $9.14 | 29,061 |
| 2020-02-03 | $8.90 | $9.34 | $8.90 | $9.13 | $9.13 | 42,563 |
| 2020-01-31 | $9.31 | $9.31 | $8.82 | $8.90 | $8.90 | 26,200 |
| 2020-01-30 | $9.37 | $9.51 | $9.33 | $9.51 | $9.51 | 279,291 |
| 2020-01-29 | $9.76 | $9.85 | $9.07 | $9.17 | $9.17 | 5,437 |
| 2020-01-28 | $9.45 | $9.98 | $9.45 | $9.86 | $9.86 | 19,417 |
| 2020-01-27 | $8.66 | $9.33 | $8.66 | $9.30 | $9.30 | 160,555 |
| 2020-01-24 | $8.85 | $9.21 | $8.73 | $9.04 | $9.04 | 3,020,502 |
| 2020-01-23 | $8.31 | $8.73 | $8.21 | $8.65 | $8.65 | 857,794 |
| 2020-01-22 | $8.02 | $8.55 | $8.02 | $8.49 | $8.49 | 60,446 |
| 2020-01-21 | $7.66 | $7.88 | $7.57 | $7.88 | $7.88 | 94,029 |
| 2020-01-17 | $6.34 | $7.46 | $6.33 | $7.42 | $7.42 | 254,925 |
| 2020-01-16 | $6.34 | $6.38 | $6.20 | $6.34 | $6.34 | 183,200 |
| 2020-01-15 | $6.40 | $6.45 | $6.23 | $6.26 | $6.26 | 52,324 |
| 2020-01-14 | $6.22 | $6.34 | $6.21 | $6.32 | $6.32 | 60,600 |
| 2020-01-13 | $6.04 | $6.40 | $6.04 | $6.37 | $6.37 | 355,183 |
| 2020-01-10 | $6.07 | $6.08 | $5.88 | $5.94 | $5.94 | 60,565 |
| 2020-01-09 | $6.02 | $6.11 | $5.95 | $6.07 | $6.07 | 501,200 |
| 2020-01-08 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 2,000 |
| 2020-01-07 | $5.95 | $5.95 | $5.85 | $5.91 | $5.91 | 31,412 |
| 2020-01-06 | $5.95 | $6.05 | $5.92 | $5.98 | $5.98 | 10,299 |
| 2020-01-03 | $5.93 | $6.05 | $5.90 | $5.90 | $5.90 | 7,521 |
| 2020-01-02 | $5.84 | $6.03 | $5.83 | $6.03 | $6.03 | 280,038 |
| 2019-12-31 | $5.82 | $6.25 | $5.82 | $6.25 | $6.25 | 13,790 |
| 2019-12-23 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 2,000 |
| 2019-12-20 | $5.92 | $6.13 | $5.92 | $6.13 | $6.13 | 4,000 |
| 2019-12-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 300 |
| 2019-12-16 | $5.63 | $5.68 | $5.63 | $5.68 | $5.68 | 4,300 |
| 2019-12-13 | $5.64 | $5.70 | $5.64 | $5.70 | $5.70 | 5,100 |
| 2019-12-12 | $5.99 | $6.03 | $5.61 | $5.80 | $5.80 | 34,200 |
| 2019-12-11 | $6.00 | $6.07 | $5.93 | $5.98 | $5.98 | 13,100 |
| 2019-12-10 | $5.95 | $5.97 | $5.85 | $5.91 | $5.91 | 65,063 |
| 2019-12-09 | $6.25 | $6.25 | $5.99 | $5.99 | $5.99 | 15,200 |
| 2019-12-06 | $6.07 | $6.35 | $6.07 | $6.29 | $6.29 | 28,700 |
| 2019-12-05 | $6.10 | $6.10 | $5.95 | $5.97 | $5.97 | 99,800 |
| 2019-12-04 | $6.34 | $6.40 | $6.06 | $6.28 | $6.28 | 127,466 |
| 2019-12-03 | $5.99 | $6.25 | $5.76 | $6.25 | $6.25 | 300,734 |
| 2019-12-02 | $6.60 | $6.74 | $6.54 | $6.60 | $6.60 | 25,948 |
| 2019-11-29 | $6.61 | $6.61 | $6.54 | $6.61 | $6.61 | 8,300 |
| 2019-11-27 | $6.75 | $7.01 | $6.58 | $6.65 | $6.65 | 37,304 |
| 2019-11-26 | $6.55 | $6.60 | $6.55 | $6.60 | $6.60 | 9,005 |
| 2019-11-25 | $6.55 | $6.76 | $6.55 | $6.68 | $6.68 | 21,190 |
| 2019-11-22 | $6.51 | $6.60 | $6.37 | $6.43 | $6.43 | 74,845 |
| 2019-11-21 | $7.00 | $7.00 | $6.46 | $6.55 | $6.55 | 1,394,975 |
| 2019-11-20 | $6.17 | $6.37 | $6.17 | $6.37 | $6.37 | 28,854 |
| 2019-11-19 | $5.95 | $6.32 | $5.91 | $6.26 | $6.26 | 2,265,988 |
| 2019-11-18 | $6.06 | $6.09 | $5.91 | $5.95 | $5.95 | 827,440 |
| 2019-11-15 | $5.95 | $5.99 | $5.75 | $5.81 | $5.81 | 393,060 |
| 2019-11-14 | $5.80 | $5.92 | $5.80 | $5.90 | $5.90 | 44,775 |
| 2019-11-13 | $5.86 | $5.94 | $5.86 | $5.94 | $5.94 | 10,200 |
| 2019-11-12 | $6.05 | $6.29 | $5.85 | $5.90 | $5.90 | 119,689 |
| 2019-11-11 | $5.98 | $6.07 | $5.98 | $6.07 | $6.07 | 9,871 |
| 2019-11-08 | $5.93 | $5.99 | $5.85 | $5.97 | $5.97 | 109,511 |
| 2019-11-07 | $6.05 | $6.10 | $5.91 | $6.02 | $6.02 | 775,600 |
| 2019-11-06 | $5.78 | $6.11 | $5.78 | $6.05 | $6.05 | 140,144 |
| 2019-11-05 | $5.70 | $5.75 | $5.27 | $5.75 | $5.75 | 5,800 |
| 2019-11-04 | $5.60 | $5.63 | $5.34 | $5.40 | $5.40 | 20,700 |
| 2019-11-01 | $5.82 | $5.82 | $5.63 | $5.69 | $5.69 | 609,900 |
| 2019-10-31 | $5.70 | $5.79 | $5.70 | $5.79 | $5.79 | 1,100 |
| 2019-10-30 | $5.80 | $5.81 | $5.78 | $5.78 | $5.78 | 3,027 |
| 2019-10-29 | $5.79 | $5.91 | $5.69 | $5.69 | $5.69 | 316,224 |
| 2019-10-28 | $5.66 | $5.79 | $5.66 | $5.78 | $5.78 | 16,982 |
| 2019-10-25 | $5.45 | $5.55 | $5.45 | $5.55 | $5.55 | 7,670 |
| 2019-10-24 | $5.23 | $5.51 | $5.23 | $5.45 | $5.45 | 2,125 |
| 2019-10-23 | $5.25 | $5.34 | $5.25 | $5.34 | $5.34 | 6,100 |
| 2019-10-22 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 75,750 |
| 2019-10-21 | $5.24 | $5.30 | $5.20 | $5.25 | $5.25 | 20,200 |
| 2019-10-18 | $5.21 | $5.28 | $5.20 | $5.28 | $5.28 | 18,100 |
| 2019-10-17 | $5.33 | $5.56 | $5.33 | $5.54 | $5.54 | 29,163 |
| 2019-10-16 | $5.34 | $5.41 | $5.25 | $5.36 | $5.36 | 19,594 |
| 2019-10-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 900 |
| 2019-10-14 | $5.53 | $5.53 | $5.49 | $5.51 | $5.51 | 1,400 |
| 2019-10-11 | $5.75 | $5.79 | $5.69 | $5.76 | $5.76 | 55,270 |
| 2019-10-10 | $5.58 | $5.78 | $5.58 | $5.71 | $5.71 | 14,250 |
| 2019-10-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1 |
| 2019-10-08 | $5.60 | $5.69 | $5.57 | $5.60 | $5.60 | 3,934 |
| 2019-10-07 | $5.67 | $5.73 | $5.64 | $5.68 | $5.68 | 1,332 |
| 2019-10-04 | $5.65 | $5.94 | $5.60 | $5.73 | $5.73 | 3,338 |
| 2019-10-03 | $5.44 | $5.65 | $5.43 | $5.63 | $5.63 | 188,535 |
| 2019-10-02 | $5.41 | $5.57 | $5.30 | $5.35 | $5.35 | 276,842 |
| 2019-10-01 | $5.84 | $5.85 | $5.59 | $5.70 | $5.70 | 72,334 |
| 2019-09-30 | $5.87 | $5.89 | $5.81 | $5.89 | $5.89 | 8,070 |
| 2019-09-27 | $5.99 | $6.00 | $5.88 | $5.98 | $5.98 | 6,800 |
| 2019-09-26 | $5.87 | $6.00 | $5.85 | $5.91 | $5.91 | 14,829 |
| 2019-09-25 | $5.78 | $6.00 | $5.78 | $5.92 | $5.92 | 65,628 |
| 2019-09-24 | $6.07 | $6.09 | $5.77 | $5.95 | $5.95 | 66,105 |
| 2019-09-23 | $6.08 | $6.10 | $6.00 | $6.07 | $6.07 | 62,636 |
| 2019-09-20 | $6.22 | $6.22 | $6.00 | $6.04 | $6.04 | 29,816 |
| 2019-09-19 | $6.05 | $6.20 | $6.00 | $6.16 | $6.16 | 28,388 |
| 2019-09-18 | $6.05 | $6.15 | $6.00 | $6.12 | $6.12 | 48,199 |
| 2019-09-17 | $5.99 | $6.06 | $5.99 | $6.02 | $6.02 | 728,412 |
| 2019-09-16 | $6.00 | $6.03 | $5.88 | $6.00 | $6.00 | 505,969 |
| 2019-09-13 | $6.23 | $6.23 | $6.00 | $6.06 | $6.06 | 74,024 |
| 2019-09-12 | $6.06 | $6.27 | $6.05 | $6.25 | $6.25 | 2,075,459 |
| 2019-09-11 | $5.92 | $6.18 | $5.92 | $6.10 | $6.10 | 137,267 |
| 2019-09-10 | $5.80 | $6.32 | $5.76 | $6.01 | $6.01 | 31,143 |
| 2019-09-09 | $5.90 | $6.04 | $5.77 | $5.95 | $5.95 | 18,594 |
| 2019-09-06 | $5.80 | $6.15 | $5.64 | $6.15 | $6.15 | 1,395,501 |
| 2019-09-05 | $5.78 | $5.89 | $5.45 | $5.56 | $5.56 | 403,081 |
| 2019-09-04 | $5.42 | $5.80 | $5.32 | $5.77 | $5.77 | 112,732 |
| 2019-09-03 | $6.18 | $6.18 | $5.60 | $5.68 | $5.68 | 124,900 |
| 2019-08-30 | $6.48 | $6.48 | $6.30 | $6.34 | $6.34 | 11,822 |
| 2019-08-29 | $6.35 | $6.35 | $6.28 | $6.32 | $6.32 | 235,660 |
| 2019-08-28 | $6.27 | $6.35 | $6.22 | $6.32 | $6.32 | 42,000 |
| 2019-08-27 | $6.35 | $6.35 | $6.28 | $6.33 | $6.33 | 73,923 |
| 2019-08-26 | $6.41 | $6.41 | $6.23 | $6.29 | $6.29 | 345,656 |
| 2019-08-23 | $6.32 | $6.33 | $6.25 | $6.31 | $6.31 | 69,952 |
| 2019-08-22 | $6.31 | $6.35 | $6.30 | $6.32 | $6.32 | 65,650 |
| 2019-08-21 | $6.18 | $6.37 | $6.18 | $6.34 | $6.34 | 1,950,812 |
| 2019-08-20 | $6.20 | $6.25 | $6.20 | $6.24 | $6.24 | 70,212 |
| 2019-08-19 | $6.09 | $6.24 | $6.09 | $6.20 | $6.20 | 90,912 |
| 2019-08-16 | $6.05 | $6.08 | $5.91 | $6.07 | $6.07 | 62,713 |
| 2019-08-15 | $6.06 | $6.12 | $5.98 | $6.08 | $6.08 | 840,601 |
| 2019-08-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 100 |
| 2019-08-13 | $6.01 | $6.03 | $5.96 | $5.99 | $5.99 | 19,202 |
| 2019-08-12 | $5.88 | $5.93 | $5.88 | $5.93 | $5.93 | 2,400 |
| 2019-08-09 | $5.97 | $6.09 | $5.90 | $6.04 | $6.04 | 493,266 |
| 2019-08-08 | $5.70 | $6.00 | $5.70 | $5.95 | $5.95 | 103,226 |
| 2019-08-07 | $5.17 | $5.57 | $5.12 | $5.57 | $5.57 | 393,600 |
| 2019-08-06 | $5.19 | $5.21 | $5.15 | $5.18 | $5.18 | 2,500 |
| 2019-08-05 | $5.00 | $5.31 | $4.80 | $5.04 | $5.04 | 279,945 |
| 2019-08-02 | $5.38 | $5.41 | $5.27 | $5.37 | $5.37 | 7,641 |
| 2019-08-01 | $5.50 | $5.60 | $5.19 | $5.33 | $5.33 | 116,545 |
| 2019-07-31 | $5.43 | $5.50 | $5.42 | $5.50 | $5.50 | 6,301 |
| 2019-07-30 | $5.41 | $5.50 | $5.41 | $5.50 | $5.50 | 100,200 |
| 2019-07-29 | $5.32 | $5.45 | $5.21 | $5.40 | $5.40 | 49,545 |
| 2019-07-26 | $5.18 | $5.24 | $5.16 | $5.24 | $5.24 | 51,309 |
| 2019-07-25 | $5.01 | $5.23 | $5.01 | $5.15 | $5.15 | 198,362 |
| 2019-07-24 | $4.94 | $5.11 | $4.94 | $5.02 | $5.02 | 657,706 |
| 2019-07-23 | $5.02 | $5.02 | $4.92 | $4.92 | $4.92 | 1,055,603 |
| 2019-07-22 | $4.94 | $4.95 | $4.81 | $4.95 | $4.95 | 1,424,381 |
| 2019-07-19 | $4.80 | $4.90 | $4.75 | $4.85 | $4.85 | 158,364 |
| 2019-07-18 | $4.51 | $4.80 | $4.50 | $4.78 | $4.78 | 10,794 |
| 2019-07-17 | $4.67 | $4.78 | $4.57 | $4.57 | $4.57 | 8,000 |
| 2019-07-16 | $4.58 | $4.69 | $4.55 | $4.68 | $4.68 | 223,189 |
| 2019-07-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 11,914 |
| 2019-07-12 | $4.65 | $4.65 | $4.46 | $4.47 | $4.47 | 4,400 |
| 2019-07-11 | $4.65 | $4.70 | $4.55 | $4.68 | $4.68 | 452,272 |
| 2019-07-10 | $4.57 | $4.76 | $4.56 | $4.60 | $4.60 | 102,400 |
| 2019-07-09 | $4.60 | $4.78 | $4.55 | $4.65 | $4.65 | 359,300 |
| 2019-07-08 | $4.75 | $4.84 | $4.56 | $4.73 | $4.73 | 97,000 |
| 2019-07-05 | $4.75 | $4.84 | $4.75 | $4.84 | $4.84 | 48,900 |
| 2019-07-03 | $4.79 | $4.96 | $4.75 | $4.80 | $4.80 | 136,764 |
| 2019-07-02 | $4.54 | $4.81 | $4.50 | $4.64 | $4.64 | 144,621 |
| 2019-07-01 | $4.60 | $4.70 | $4.49 | $4.49 | $4.49 | 311,129 |
| 2019-06-28 | $4.64 | $4.77 | $4.55 | $4.75 | $4.75 | 1,032,400 |
| 2019-06-27 | $4.50 | $4.68 | $4.35 | $4.48 | $4.48 | 73,151 |
| 2019-06-26 | $4.50 | $4.60 | $4.50 | $4.53 | $4.53 | 1,078,420 |
| 2019-06-25 | $4.60 | $4.70 | $4.53 | $4.61 | $4.61 | 25,200 |
| 2019-06-24 | $4.49 | $4.50 | $4.47 | $4.47 | $4.47 | 23,600 |
| 2019-06-21 | $4.28 | $4.55 | $4.28 | $4.52 | $4.52 | 72,700 |
| 2019-06-20 | $4.33 | $4.38 | $4.30 | $4.30 | $4.30 | 85,000 |
| 2019-06-19 | $4.00 | $4.25 | $4.00 | $4.19 | $4.19 | 35,600 |
| 2019-06-18 | $4.34 | $4.39 | $4.07 | $4.14 | $4.14 | 65,500 |
| 2019-06-17 | $4.27 | $4.43 | $4.23 | $4.31 | $4.31 | 337,200 |
| 2019-06-14 | $4.29 | $4.46 | $4.13 | $4.46 | $4.46 | 109,175 |
| 2019-06-13 | $4.30 | $4.50 | $4.28 | $4.50 | $4.50 | 52,300 |
| 2019-06-12 | $4.23 | $4.49 | $4.22 | $4.45 | $4.45 | 769,400 |
| 2019-06-11 | $4.35 | $4.44 | $4.28 | $4.28 | $4.28 | 1,491,205 |
| 2019-06-10 | $4.30 | $4.43 | $4.25 | $4.33 | $4.33 | 158,199 |
| 2019-06-07 | $4.15 | $4.50 | $4.15 | $4.28 | $4.28 | 1,171,169 |
| 2019-06-06 | $3.94 | $4.28 | $3.90 | $4.14 | $4.14 | 542,690 |
| 2019-06-05 | $3.70 | $4.00 | $3.65 | $3.95 | $3.95 | 813,756 |
| 2019-06-04 | $3.50 | $3.75 | $3.45 | $3.75 | $3.75 | 2,977,008 |
| 2019-06-03 | $3.44 | $3.49 | $3.35 | $3.49 | $3.49 | 1,102,328 |
| 2019-05-31 | $3.35 | $3.39 | $3.30 | $3.30 | $3.30 | 90,200 |
| 2019-05-30 | $3.45 | $3.45 | $3.35 | $3.39 | $3.39 | 170,644 |
| 2019-05-29 | $3.43 | $3.45 | $3.32 | $3.34 | $3.34 | 348,055 |
| 2019-05-28 | $3.38 | $3.40 | $3.32 | $3.40 | $3.40 | 2,049,048 |
| 2019-05-24 | $3.47 | $3.47 | $3.34 | $3.40 | $3.40 | 1,000 |
| 2019-05-23 | $3.36 | $3.55 | $3.36 | $3.45 | $3.45 | 229,931 |
| 2019-05-22 | $3.30 | $3.60 | $3.19 | $3.47 | $3.47 | 461,230 |
| 2019-05-21 | $3.54 | $3.54 | $3.48 | $3.50 | $3.50 | 10,350 |
| 2019-05-20 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 71,183 |
| 2019-05-17 | $3.60 | $3.60 | $3.45 | $3.50 | $3.50 | 540,126 |
| 2019-05-16 | $3.50 | $3.55 | $3.47 | $3.50 | $3.50 | 1,706,423 |
| 2019-05-15 | $3.45 | $3.53 | $3.00 | $3.50 | $3.50 | 494,457 |
| 2019-05-14 | $3.60 | $3.60 | $3.50 | $3.55 | $3.55 | 32,800 |
| 2019-05-13 | $3.60 | $3.60 | $3.48 | $3.48 | $3.48 | 23,471 |
| 2019-05-10 | $3.55 | $3.60 | $3.54 | $3.60 | $3.60 | 127,500 |
| 2019-05-09 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 108,400 |
| 2019-05-08 | $3.58 | $3.60 | $3.50 | $3.59 | $3.59 | 185,566 |
| 2019-05-07 | $3.63 | $3.64 | $3.54 | $3.64 | $3.64 | 10,490 |
| 2019-05-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 41 |
| 2019-05-03 | $3.75 | $3.75 | $3.65 | $3.75 | $3.75 | 45,850 |
| 2019-05-02 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 74,918 |
| 2019-05-01 | $3.71 | $3.85 | $3.71 | $3.75 | $3.75 | 34,925 |
| 2019-04-30 | $3.60 | $3.74 | $3.60 | $3.65 | $3.65 | 14,324 |
| 2019-04-29 | $3.50 | $3.60 | $3.48 | $3.56 | $3.56 | 119,216 |
| 2019-04-26 | $3.29 | $3.50 | $3.29 | $3.45 | $3.45 | 355,423 |
| 2019-04-24 | $3.41 | $3.41 | $3.25 | $3.36 | $3.36 | 400,700 |
| 2019-04-23 | $3.45 | $3.51 | $3.41 | $3.48 | $3.48 | 23,465 |
| 2019-04-22 | $3.30 | $3.45 | $3.30 | $3.45 | $3.45 | 312,365 |
| 2019-04-18 | $3.25 | $3.38 | $3.25 | $3.38 | $3.38 | 200 |
| 2019-04-17 | $3.30 | $3.35 | $3.15 | $3.25 | $3.25 | 934,094 |
| 2019-04-16 | $3.33 | $3.33 | $3.21 | $3.30 | $3.30 | 21,254 |
| 2019-04-15 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 200 |
| 2019-04-12 | $3.32 | $3.44 | $3.12 | $3.31 | $3.31 | 117,938 |
| 2019-04-11 | $3.40 | $3.45 | $3.29 | $3.35 | $3.35 | 28,700 |
| 2019-04-10 | $3.25 | $3.29 | $3.20 | $3.29 | $3.29 | 7,000 |
| 2019-04-09 | $3.33 | $3.33 | $3.22 | $3.29 | $3.29 | 10,685 |
| 2019-04-08 | $3.33 | $3.35 | $3.23 | $3.25 | $3.25 | 38,450 |
| 2019-04-05 | $3.31 | $3.33 | $3.31 | $3.32 | $3.32 | 1,434 |
| 2019-04-04 | $3.38 | $3.40 | $3.32 | $3.32 | $3.32 | 44,400 |
| 2019-04-03 | $3.39 | $3.39 | $3.24 | $3.33 | $3.33 | 167,100 |
| 2019-04-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| 2019-04-01 | $3.44 | $3.44 | $2.91 | $3.40 | $3.40 | 538,978 |
| 2019-03-29 | $3.40 | $3.40 | $3.25 | $3.37 | $3.37 | 125,090 |
| 2019-03-28 | $3.25 | $3.35 | $3.17 | $3.30 | $3.30 | 102,044 |
| 2019-03-27 | $3.22 | $3.50 | $3.12 | $3.25 | $3.25 | 1,336,401 |
| 2019-03-26 | $2.99 | $3.15 | $2.85 | $3.01 | $3.01 | 218,912 |
| 2019-03-25 | $2.81 | $2.96 | $2.74 | $2.95 | $2.95 | 97,874 |
| 2019-03-22 | $2.75 | $2.90 | $2.70 | $2.85 | $2.85 | 121,050 |
| 2019-03-21 | $2.75 | $2.79 | $2.70 | $2.75 | $2.75 | 23,452 |
| 2019-03-20 | $2.77 | $2.77 | $2.70 | $2.77 | $2.77 | 36,756 |
| 2019-03-19 | $2.85 | $2.90 | $2.74 | $2.74 | $2.74 | 175,019 |
| 2019-03-18 | $2.80 | $2.85 | $2.71 | $2.80 | $2.80 | 54,399 |
| 2019-03-15 | $2.80 | $2.85 | $2.73 | $2.73 | $2.73 | 235,800 |
| 2019-03-14 | $2.85 | $2.85 | $2.59 | $2.75 | $2.75 | 287,932 |
| 2019-03-13 | $2.35 | $2.75 | $2.35 | $2.72 | $2.72 | 2,126,797 |
| 2019-03-12 | $2.05 | $2.35 | $2.05 | $2.35 | $2.35 | 2,568,940 |
| 2019-03-11 | $1.95 | $2.00 | $1.95 | $1.98 | $1.98 | 354,843 |
| 2019-03-08 | $1.90 | $1.95 | $1.90 | $1.90 | $1.90 | 115,200 |
| 2019-03-07 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 4,200 |
| 2019-03-06 | $1.95 | $1.95 | $1.92 | $1.95 | $1.95 | 20,101 |
| 2019-03-05 | $1.95 | $1.95 | $1.92 | $1.92 | $1.92 | 7,500 |
| 2019-03-04 | $1.95 | $1.98 | $1.95 | $1.95 | $1.95 | 10,980 |
| 2019-03-01 | $2.00 | $2.00 | $1.90 | $1.95 | $1.95 | 68,371 |
| 2019-02-28 | $1.92 | $2.05 | $1.91 | $2.02 | $2.02 | 87,400 |
| 2019-02-27 | $2.02 | $2.05 | $2.02 | $2.05 | $2.05 | 10,200 |
| 2019-02-26 | $2.00 | $2.05 | $1.95 | $2.05 | $2.05 | 40,901 |
| 2019-02-25 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 36,500 |
| 2019-02-22 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 30,900 |
| 2019-02-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 278,800 |
| 2019-02-20 | $2.05 | $2.05 | $2.00 | $2.03 | $2.03 | 19,400 |
| 2019-02-19 | $2.08 | $2.10 | $2.08 | $2.09 | $2.09 | 174,400 |
| 2019-02-15 | $2.10 | $2.15 | $2.05 | $2.08 | $2.08 | 703,249 |
| 2019-02-14 | $2.08 | $2.10 | $2.05 | $2.05 | $2.05 | 88,300 |
| 2019-02-13 | $2.00 | $2.07 | $2.00 | $2.05 | $2.05 | 48,391 |
| 2019-02-12 | $2.02 | $2.10 | $1.99 | $2.08 | $2.08 | 9,130 |
| 2019-02-11 | $2.00 | $2.00 | $1.90 | $1.94 | $1.94 | 149,551 |
| 2019-02-08 | $2.03 | $2.03 | $1.95 | $1.99 | $1.99 | 5,050 |
| 2019-02-07 | $2.05 | $2.05 | $2.00 | $2.03 | $2.03 | 60,650 |
| 2019-02-06 | $2.05 | $2.15 | $2.04 | $2.07 | $2.07 | 174,814 |
| 2019-02-05 | $2.05 | $2.05 | $1.99 | $2.05 | $2.05 | 1,166,189 |
| 2019-02-04 | $2.00 | $2.10 | $1.95 | $2.10 | $2.10 | 431,262 |
| 2019-02-01 | $2.00 | $2.10 | $1.99 | $2.02 | $2.02 | 257,980 |
| 2019-01-31 | $2.00 | $2.05 | $1.89 | $1.94 | $1.94 | 554,139 |
| 2019-01-30 | $1.85 | $1.90 | $1.85 | $1.89 | $1.89 | 79,468 |
| 2019-01-29 | $1.85 | $1.89 | $1.80 | $1.85 | $1.85 | 122,045 |
| 2019-01-28 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 6,253 |
| 2019-01-25 | $1.80 | $1.90 | $1.80 | $1.90 | $1.90 | 40,090 |
| 2019-01-24 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 573,430 |
| 2019-01-23 | $1.80 | $1.90 | $1.80 | $1.88 | $1.88 | 1,331,208 |
| 2019-01-22 | $1.69 | $1.80 | $1.62 | $1.79 | $1.79 | 760,077 |
| 2019-01-18 | $1.50 | $1.85 | $1.45 | $1.73 | $1.73 | 4,502,809 |
| 2019-01-17 | $1.20 | $1.50 | $1.20 | $1.49 | $1.49 | 1,069,019 |
| 2019-01-16 | $1.04 | $1.25 | $1.04 | $1.25 | $1.25 | 1,949,169 |
| 2019-01-15 | $0.75 | $1.06 | $0.75 | $1.04 | $1.04 | 1,506,804 |
| 2019-01-14 | $0.85 | $0.95 | $0.73 | $0.73 | $0.73 | 1,759,922 |
| 2019-01-11 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 200 |
| 2019-01-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 300 |
| 2019-01-09 | $0.80 | $0.83 | $0.75 | $0.83 | $0.83 | 1,200 |
| 2019-01-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,000 |
| 2019-01-03 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 103,100 |
| 2019-01-02 | $0.85 | $0.88 | $0.80 | $0.88 | $0.88 | 25,194 |
| 2018-12-20 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 100 |
| 2018-12-14 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 300 |
| 2018-12-10 | $0.90 | $0.95 | $0.85 | $0.90 | $0.90 | 20,200 |
| 2018-12-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 77,500 |
| 2018-12-06 | $1.05 | $1.05 | $0.95 | $1.00 | $1.00 | 1,324 |
| 2018-12-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2018-11-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2018-11-29 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10,000 |
| 2018-11-28 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 2,100 |
| 2018-11-23 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2018-11-16 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 100 |
| 2018-11-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,320 |
| 2018-11-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1 |
| 2018-11-07 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 18,500 |
| 2018-11-06 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 690 |
| 2018-11-02 | $1.15 | $1.23 | $1.15 | $1.20 | $1.20 | 24,939 |
| 2018-10-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,000 |
| 2018-10-30 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 10,200 |
| 2018-10-29 | $0.85 | $1.10 | $0.85 | $1.07 | $1.07 | 606,200 |
Churchill Capital Corp Wt Exp 2023 (CCC-WS) News Headlines
Recent Churchill Capital Corp Wt Exp 2023 (CCC-WS) News
Similar Companies to Churchill Capital Corp Wt Exp 2023 (CCC-WS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |