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 (%)
Dec 31, 2020 16.88 16.88 16.88 5,896 +0.83(+5.17%)
Dec 30, 2020 16.35 16.42 16.05 16.05 5,896 -1.99(-11.01%)
Dec 29, 2020 18.45 19.96 18.04 18.04 2,275 +1.10(+6.47%)
Dec 28, 2020 17.85 19.00 16.80 16.94 14,757 -0.37(-2.11%)
Dec 24, 2020 18.98 18.98 17.31 17.31 1,500 -0.97(-5.33%)
Dec 23, 2020 17.05 20.21 17.05 18.28 23,874 +1.23(+7.21%)
Dec 22, 2020 15.50 17.99 15.01 17.05 14,219 +2.59(+17.91%)
Dec 21, 2020 12.92 15.11 12.92 14.46 9,843 +1.44(+11.06%)
Dec 18, 2020 13.11 14.93 13.00 13.02 4,400 +0.17(+1.33%)
Dec 17, 2020 13.50 13.50 12.79 12.85 6,536 -1.07(-7.70%)
Dec 16, 2020 13.61 14.34 13.50 13.92 7,035 +0.47(+3.49%)
Dec 15, 2020 14.99 14.99 12.90 13.45 9,811 -1.49(-9.97%)
Dec 14, 2020 15.80 16.24 14.50 14.94 15,184 -0.35(-2.29%)
Dec 11, 2020 18.37 18.37 14.80 15.29 35,600 +0.22(+1.49%)
Dec 10, 2020 14.95 15.50 14.71 15.06 10,474 +0.16(+1.11%)
Dec 09, 2020 15.42 15.63 14.50 14.90 12,963 +0.08(+0.54%)
Dec 08, 2020 15.71 15.86 14.27 14.82 14,316 +0.37(+2.56%)
Dec 07, 2020 13.60 16.00 13.56 14.45 25,949 +0.92(+6.77%)
Dec 04, 2020 12.00 14.36 12.00 13.53 70,800 +3.27(+31.91%)
Dec 03, 2020 10.31 10.31 10.26 10.26 6,394 -0.04(-0.39%)
Dec 02, 2020 10.29 10.30 10.25 10.30 24,276 +0.00(+0.00%)
Dec 01, 2020 10.34 10.34 10.24 10.30 9,904 -0.04(-0.39%)
Nov 30, 2020 10.32 10.91 10.32 10.34 3,867 -0.05(-0.48%)
Nov 27, 2020 10.39 10.39 10.39 30 +0.00(+0.00%)
Nov 25, 2020 10.39 10.39 10.39 36 +0.00(+0.00%)
Nov 24, 2020 10.38 10.39 10.16 10.39 673 +0.23(+2.26%)
Nov 23, 2020 10.16 10.16 10.16 10.16 553 -0.04(-0.44%)
Nov 20, 2020 10.21 10.21 10.21 10.21 100 +0.05(+0.54%)
Nov 19, 2020 10.35 10.35 10.15 10.15 2,904 -0.25(-2.40%)
Nov 18, 2020 10.28 10.40 10.15 10.40 1,447 +0.24(+2.32%)
Nov 17, 2020 10.23 10.30 10.16 10.16 3,549 -0.04(-0.35%)
Nov 16, 2020 10.08 13.11 10.08 10.20 6,455 +0.10(+0.99%)
Nov 13, 2020 10.10 10.10 10.10 8 +0.00(+0.00%)
Nov 12, 2020 10.10 10.10 10.10 10.10 372 -0.30(-2.86%)
Nov 11, 2020 10.40 10.40 10.40 10.40 1,010 +0.17(+1.63%)
Nov 10, 2020 10.23 10.23 10.23 40 +0.00(+0.00%)
Nov 09, 2020 10.35 10.41 10.23 10.23 1,096 +0.00(+0.00%)
Nov 06, 2020 10.15 10.40 10.15 10.23 1,600 +0.03(+0.30%)
Nov 05, 2020 10.20 10.20 10.20 10.20 1,209 +0.11(+1.09%)
Nov 04, 2020 10.09 10.09 10.09 26 +0.00(+0.00%)
Nov 03, 2020 10.09 10.09 10.09 80 +0.00(+0.00%)
Nov 02, 2020 10.09 10.14 10.07 10.09 9,230 +0.05(+0.50%)
Oct 30, 2020 9.970 10.04 9.970 10.04 200 -0.04(-0.35%)
Oct 29, 2020 10.07 10.07 10.07 50 +0.00(+0.00%)
Oct 28, 2020 10.09 10.09 9.970 10.07 671 +0.02(+0.25%)
Oct 27, 2020 10.09 10.09 10.00 10.05 4,339 +0.04(+0.40%)
Oct 26, 2020 10.04 10.04 10.01 10.01 474 -0.06(-0.60%)
Oct 23, 2020 10.07 10.07 10.07 10.07 400 -0.02(-0.20%)
Oct 22, 2020 10.09 10.09 10.09 182 +0.00(+0.00%)
Oct 21, 2020 10.06 10.09 10.06 10.09 400 +0.03(+0.30%)
Oct 20, 2020 10.01 10.06 10.01 10.06 900 -0.06(-0.59%)
Oct 19, 2020 10.11 10.12 10.11 10.12 425 +0.11(+1.10%)
Oct 16, 2020 10.06 10.06 10.01 10.01 2,100 -0.04(-0.40%)
Oct 15, 2020 9.960 10.05 9.960 10.05 300 +0.01(+0.10%)
Oct 14, 2020 9.980 10.04 9.980 10.04 399 +0.09(+0.90%)
Oct 13, 2020 9.910 9.950 9.910 9.950 2,299 -0.13(-1.29%)
Oct 12, 2020 10.08 10.08 10.08 74 +0.00(+0.00%)
Oct 09, 2020 10.08 10.08 10.08 10.08 100 -0.12(-1.18%)
Oct 08, 2020 10.20 10.20 10.20 47 +0.00(+0.00%)
Oct 07, 2020 9.860 10.20 9.860 10.20 1,019 +0.20(+2.00%)
Oct 06, 2020 10.00 10.10 10.00 10.00 26,554 -0.01(-0.10%)
Oct 05, 2020 10.01 10.01 10.01 10.01 167 -0.01(-0.10%)
Oct 02, 2020 10.00 10.02 10.00 10.02 400 -0.04(-0.40%)
Oct 01, 2020 10.01 10.06 10.01 10.06 15,523 -0.05(-0.49%)
Sep 30, 2020 10.02 10.12 10.01 10.11 8,948 +0.09(+0.90%)
Sep 29, 2020 9.980 10.10 9.980 10.02 9,847 -0.04(-0.40%)
Sep 28, 2020 10.01 10.06 10.01 10.06 1,634 +0.04(+0.45%)
Sep 25, 2020 10.02 10.02 10.02 10.02 100 +0.01(+0.05%)
Sep 24, 2020 10.00 10.01 10.00 10.01 22,260 +0.01(+0.10%)
Sep 23, 2020 10.05 10.05 10.00 10.00 7,235 -0.01(-0.10%)
Sep 22, 2020 10.04 10.04 10.01 10.01 24,037 -0.07(-0.69%)
Sep 21, 2020 10.08 10.08 10.08 10.08 460 +0.03(+0.30%)
Sep 18, 2020 10.05 10.05 10.05 10.05 600 +0.00(+0.00%)
Sep 17, 2020 10.10 10.10 10.05 10.05 810 -0.12(-1.18%)
Sep 16, 2020 10.17 10.17 10.17 21 +0.00(+0.00%)
Sep 15, 2020 10.20 10.20 10.14 10.17 1,493 +0.10(+0.99%)
Sep 14, 2020 10.07 10.07 10.07 10.07 227 +0.02(+0.20%)
Sep 11, 2020 10.05 10.14 10.00 10.05 154,300 -0.15(-1.47%)
Sep 10, 2020 10.12 10.20 10.12 10.20 2,292 -0.06(-0.58%)
Sep 09, 2020 10.12 10.26 10.12 10.26 321 +0.14(+1.35%)
Sep 08, 2020 10.15 10.15 10.12 10.12 904 -0.08(-0.76%)
Sep 04, 2020 10.03 10.20 10.03 10.20 4,000 +0.17(+1.69%)
Sep 03, 2020 9.990 10.34 9.970 10.03 1,698 -0.30(-2.90%)
Sep 02, 2020 10.32 10.33 9.980 10.33 409 +0.14(+1.37%)
Sep 01, 2020 9.970 10.32 9.970 10.19 1,654 +0.13(+1.29%)
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%)
Jun 01, 2020 9.950 9.950 9.940 9.948 11,128 -0.00(-0.02%)
May 29, 2020 9.940 9.950 9.900 9.950 33,600 +0.02(+0.20%)
May 28, 2020 9.940 9.950 9.900 9.930 4,814 -0.01(-0.10%)
May 27, 2020 9.900 9.940 9.850 9.940 53,477 +0.03(+0.30%)
May 26, 2020 9.950 9.950 9.900 9.910 603 +0.04(+0.41%)
May 22, 2020 9.900 9.904 9.860 9.870 56,000 -0.03(-0.30%)
May 21, 2020 9.940 9.940 9.900 9.900 7,962 +0.00(+0.00%)
May 20, 2020 9.850 9.900 9.850 9.900 6,146 +0.00(+0.00%)
May 19, 2020 9.900 9.900 9.900 9.900 17,851 +0.00(+0.00%)
May 18, 2020 9.900 9.930 9.900 9.900 7,677 +0.00(+0.00%)
May 15, 2020 9.950 9.950 9.900 9.900 10,200 -0.01(-0.10%)
May 14, 2020 9.910 9.915 9.900 9.910 102,234 +0.01(+0.10%)
May 13, 2020 9.960 9.960 9.900 9.900 19,800 -0.03(-0.30%)
May 12, 2020 9.930 9.940 9.930 9.930 7,455 +0.00(+0.00%)
May 11, 2020 9.960 9.960 9.915 9.930 1,463 -0.02(-0.20%)
May 08, 2020 9.950 9.950 9.925 9.950 95,300 +0.00(+0.00%)
May 07, 2020 9.960 9.960 9.920 9.950 15,267 +0.05(+0.51%)
May 06, 2020 9.950 9.970 9.900 9.900 600,197 -0.04(-0.40%)
May 05, 2020 9.970 9.970 9.930 9.940 91,739 +0.00(+0.00%)
May 04, 2020 9.990 9.990 9.940 9.940 1,337,786 -0.02(-0.20%)
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.