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

Colonnade Acquisition Corp II Cl A (NY: CLAA )

10.20 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 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 (%)
Jan 31, 2022 9.700 9.700 1,098 +0.01(+0.10%)
Jan 28, 2022 9.700 9.700 9.680 9.690 304 +0.01(+0.10%)
Jan 27, 2022 9.680 9.680 9.680 9.680 1,414 -0.01(-0.10%)
Jan 26, 2022 9.700 9.700 9.680 9.690 17,716 +0.01(+0.10%)
Jan 25, 2022 9.670 9.700 9.670 9.680 164,319 -0.02(-0.15%)
Jan 24, 2022 9.710 9.710 9.695 9.695 11,748 -0.02(-0.15%)
Jan 21, 2022 9.710 9.710 9.710 9.710 51,599 +0.00(+0.00%)
Jan 20, 2022 9.690 9.710 9.690 9.710 25,502 +0.00(+0.00%)
Jan 19, 2022 9.710 9.710 9.710 9.710 22,150 -0.02(-0.21%)
Jan 18, 2022 9.700 9.730 9.700 9.730 16,885 +0.03(+0.31%)
Jan 13, 2022 9.700 0 -0.01(-0.10%)
Jan 12, 2022 9.720 9.730 9.700 9.710 301,692 -0.01(-0.10%)
Jan 11, 2022 9.720 9.720 9.720 9.720 10,244 +0.01(+0.10%)
Jan 10, 2022 9.710 9.710 9.710 9.710 1,101 -0.03(-0.31%)
Jan 06, 2022 9.740 9.740 9.740 0 +0.03(+0.31%)
Jan 05, 2022 9.710 9.710 9.710 9.710 2,165 +0.01(+0.10%)
Jan 04, 2022 9.690 9.700 9.690 9.700 2,249 -0.05(-0.51%)
Jan 03, 2022 9.740 9.750 9.740 9.750 44,424 +0.04(+0.41%)
Dec 31, 2021 9.690 9.720 9.690 9.710 15,647 +0.00(+0.00%)
Dec 30, 2021 9.690 9.710 9.690 9.710 6,492 -0.04(-0.41%)
Dec 29, 2021 9.680 9.750 9.680 9.750 15,417 +0.05(+0.52%)
Dec 28, 2021 9.720 9.720 9.700 9.700 21,623 +0.00(+0.00%)
Dec 27, 2021 9.750 9.750 9.700 9.700 54,094 -0.05(-0.51%)
Dec 23, 2021 9.750 9.750 9.750 9.750 159 +0.04(+0.38%)
Dec 20, 2021 9.713 9.713 9.713 0 +0.02(+0.24%)
Dec 17, 2021 9.720 9.720 9.690 9.690 1,253 -0.01(-0.10%)
Dec 16, 2021 9.730 9.730 9.700 9.700 16,232 -0.03(-0.31%)
Dec 14, 2021 9.730 9.730 9.730 2 -0.05(-0.51%)
Dec 13, 2021 9.790 9.800 9.740 9.780 43,184 +0.03(+0.32%)
Dec 10, 2021 9.720 9.770 9.720 9.749 1,706 -0.05(-0.52%)
Dec 08, 2021 9.800 9.800 9.800 15 +0.00(+0.00%)
Dec 07, 2021 9.760 9.800 9.760 9.800 9,904 +0.04(+0.41%)
Dec 06, 2021 9.710 9.765 9.710 9.760 2,069 +0.03(+0.31%)
Dec 03, 2021 9.730 9.730 9.730 9.730 510 +0.00(+0.00%)
Dec 02, 2021 9.770 9.800 9.730 9.730 30,804 -0.06(-0.61%)
Nov 30, 2021 9.790 9.790 9.790 9.790 2,200 +0.03(+0.36%)
Nov 29, 2021 9.730 9.755 9.730 9.755 359 +0.01(+0.05%)
Nov 26, 2021 9.720 9.750 9.720 9.750 847 +0.02(+0.21%)
Nov 24, 2021 9.730 9.730 9.730 9.730 113 -0.07(-0.71%)
Nov 23, 2021 9.780 9.800 9.730 9.800 10,199 +0.07(+0.72%)
Nov 22, 2021 9.790 9.790 9.730 9.730 638,547 -0.03(-0.31%)
Nov 19, 2021 9.720 9.760 9.720 9.760 679 +0.01(+0.10%)
Nov 18, 2021 9.790 9.750 9.750 9.750 253 -0.00(-0.00%)
Nov 16, 2021 9.750 9.750 9.750 4 -0.01(-0.10%)
Nov 15, 2021 9.800 9.800 9.760 9.760 280 +0.04(+0.41%)
Nov 12, 2021 9.740 9.743 9.720 9.720 1,515 -0.01(-0.10%)
Nov 10, 2021 9.730 9.730 9.730 0 +0.02(+0.21%)
Nov 09, 2021 9.710 9.710 9.710 9.710 196 -0.02(-0.21%)
Nov 05, 2021 9.730 9.730 9.730 410 -0.05(-0.51%)
Nov 04, 2021 9.770 9.780 9.770 9.780 304 +0.03(+0.31%)
Nov 03, 2021 9.750 9.765 9.750 9.750 36,597 -0.03(-0.31%)
Oct 29, 2021 9.780 9.780 9.780 971 +0.02(+0.20%)
Oct 28, 2021 9.770 9.770 9.760 9.760 3,977 -0.01(-0.10%)
Oct 27, 2021 9.710 9.770 9.710 9.770 14,379 +0.05(+0.51%)
Oct 25, 2021 9.720 9.720 9.720 197 -0.01(-0.10%)
Oct 22, 2021 9.750 9.770 9.730 9.730 502 +0.02(+0.21%)
Oct 20, 2021 9.710 9.710 9.710 0 -0.01(-0.08%)
Oct 18, 2021 9.718 9.718 9.718 2 -0.06(-0.64%)
Oct 14, 2021 9.780 9.780 9.780 465 +0.00(+0.00%)
Oct 08, 2021 9.780 9.780 9.780 61 -0.01(-0.10%)
Oct 07, 2021 9.800 9.800 9.760 9.790 1,409 +0.02(+0.20%)
Oct 06, 2021 9.646 9.770 9.646 9.770 17,252 -0.02(-0.20%)
Oct 05, 2021 9.790 9.790 9.790 9.790 350 +0.00(+0.00%)
Oct 04, 2021 9.800 9.800 9.750 9.790 7,873 +0.04(+0.41%)
Oct 01, 2021 9.750 9.800 9.750 9.750 5,977 -0.03(-0.31%)
Sep 30, 2021 9.745 9.780 9.745 9.780 4,682 +0.05(+0.51%)
Sep 29, 2021 9.670 9.730 9.670 9.730 317 +0.01(+0.10%)
Sep 28, 2021 9.660 9.730 9.660 9.720 2,012 -0.04(-0.41%)
Sep 27, 2021 9.750 9.780 9.750 9.760 1,125 +0.05(+0.51%)
Sep 21, 2021 9.710 9.710 9.710 43 -0.02(-0.26%)
Sep 16, 2021 9.735 9.735 9.735 0 +0.00(+0.05%)
Sep 15, 2021 9.730 9.730 9.730 9.730 301 -0.07(-0.71%)
Sep 10, 2021 9.800 9.800 9.800 0 +0.09(+0.93%)
Sep 09, 2021 9.710 9.710 9.710 9.710 265 -0.05(-0.51%)
Sep 08, 2021 9.800 9.800 9.710 9.760 27,143 +0.05(+0.51%)
Sep 07, 2021 9.610 9.710 9.610 9.710 885 -0.01(-0.08%)
Sep 03, 2021 9.720 9.750 9.718 9.718 4,884 -0.03(-0.33%)
Sep 01, 2021 9.750 9.750 9.750 1,400 +0.00(+0.00%)
Aug 31, 2021 9.750 9.750 9.750 9.750 12,125 +0.10(+1.04%)
Aug 30, 2021 9.650 9.650 9.650 9.650 101 -0.10(-1.03%)
Aug 27, 2021 9.640 9.750 9.640 9.750 4,334 +0.00(+0.00%)
Aug 26, 2021 9.750 9.750 9.710 9.750 4,315 +0.03(+0.31%)
Aug 25, 2021 9.630 9.750 9.630 9.720 133,103 -0.03(-0.31%)
Aug 24, 2021 9.750 9.750 9.750 9.750 15,003 +0.00(+0.00%)
Aug 23, 2021 9.650 9.750 9.650 9.750 5,300 +0.00(+0.00%)
Aug 20, 2021 9.640 9.750 9.640 9.750 17,825 +0.00(+0.00%)
Aug 19, 2021 9.750 9.750 9.750 9.750 13,060 +0.06(+0.62%)
Aug 18, 2021 9.640 9.750 9.640 9.690 12,606 -0.06(-0.62%)
Aug 17, 2021 9.800 9.800 9.750 9.750 3,092 +0.00(+0.00%)
Aug 16, 2021 9.650 9.760 9.650 9.750 1,112 +0.01(+0.05%)
Aug 13, 2021 9.650 9.750 9.650 9.745 1,003 -0.01(-0.05%)
Aug 10, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 09, 2021 9.790 9.790 9.750 9.750 2,056 +0.00(+0.00%)
Aug 05, 2021 9.750 9.750 9.750 0 -0.04(-0.46%)
Aug 02, 2021 9.795 9.795 9.795 470 +0.04(+0.46%)
Jul 29, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 26, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 23, 2021 9.800 9.800 9.750 9.750 1,470 -0.05(-0.51%)
Jul 22, 2021 9.800 9.800 9.800 9.800 410 +0.01(+0.10%)
Jul 21, 2021 9.790 9.800 9.751 9.790 160,544 +0.01(+0.10%)
Jul 20, 2021 9.780 9.780 9.780 9.780 410 +0.00(+0.00%)
Jul 19, 2021 9.780 9.780 9.780 9.780 100 +0.00(+0.00%)
Jul 16, 2021 9.780 9.780 9.780 9.780 100 -0.02(-0.20%)
Jul 13, 2021 9.800 9.800 9.800 53 +0.05(+0.51%)
Jul 12, 2021 9.870 9.870 9.750 9.750 4,684 -0.08(-0.81%)
Jul 09, 2021 9.770 9.830 9.770 9.830 14,917 +0.07(+0.72%)
Jul 08, 2021 9.760 9.760 9.760 9.760 671 +0.01(+0.10%)
Jul 07, 2021 9.700 9.750 9.700 9.750 1,288 -0.01(-0.10%)
Jul 02, 2021 9.760 9.760 9.760 0 -0.02(-0.20%)
Jul 01, 2021 9.780 9.780 9.750 9.780 6,667 +0.01(+0.15%)
Jun 30, 2021 9.750 9.765 9.750 9.765 1,230 -0.01(-0.15%)
Jun 28, 2021 9.780 9.780 9.780 9 +0.03(+0.31%)
Jun 25, 2021 9.780 9.830 9.750 9.750 1,831 -0.02(-0.20%)
Jun 24, 2021 9.770 9.770 9.770 9.770 566 +0.01(+0.10%)
Jun 23, 2021 9.950 9.950 9.760 9.760 12,357 -0.04(-0.41%)
Jun 18, 2021 9.800 9.800 9.800 25 +0.09(+0.93%)
Jun 11, 2021 9.710 9.710 9.710 2 -0.11(-1.12%)
Jun 10, 2021 9.800 9.820 9.740 9.820 4,229 +0.02(+0.20%)
Jun 09, 2021 9.800 9.810 9.800 9.800 6,700 +0.01(+0.10%)
Jun 08, 2021 9.840 9.940 9.710 9.790 6,729 -0.15(-1.51%)
Jun 07, 2021 9.920 9.940 9.860 9.940 705 +0.08(+0.83%)
Jun 04, 2021 9.870 9.870 9.855 9.858 3,129 -0.01(-0.09%)
Jun 03, 2021 9.880 9.880 9.867 9.867 2,818 +0.07(+0.68%)
Jun 02, 2021 9.800 9.800 9.800 9.800 1,155 +0.00(+0.04%)
Jun 01, 2021 9.800 9.800 9.796 9.796 748 -0.00(-0.04%)
May 28, 2021 9.930 9.930 9.800 9.800 26,020 -0.13(-1.31%)
May 26, 2021 9.930 9.930 9.930 100 +0.00(+0.00%)
May 25, 2021 9.960 9.960 9.930 9.930 9,715 +0.13(+1.33%)
May 17, 2021 9.800 9.800 9.800 0 +0.07(+0.72%)
May 14, 2021 9.730 9.730 9.730 9.730 100 +0.01(+0.10%)
May 11, 2021 9.720 9.720 9.720 0 +0.04(+0.41%)
May 10, 2021 9.800 9.800 9.680 9.680 1,914 -0.03(-0.31%)
May 07, 2021 9.710 9.710 9.690 9.710 5,578 -0.00(-0.00%)
May 05, 2021 9.710 9.710 9.710 0 -0.09(-0.92%)
May 04, 2021 9.850 9.850 9.800 9.800 1,317 +0.00(+0.00%)
May 03, 2021 9.790 9.800 9.790 9.800 1,167 +0.00(+0.00%)
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.