FinTech Acquisition Corp (CCN) Historical Stock Data
Historical Data
In the past 30 trading days, CCN is down -0.06% a day on average. There have been 19 days where FinTech Acquisition Corp closed green and 11 days where CCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-07-05 | 15.05 | 15.05 | ↑$0.00 (0.00%) | 15.00 | 15.05 | 80.11K |
| 2017-07-03 | 15.00 | 15.05 | ↑$0.05 (0.33%) | 15.00 | 15.05 | 138.23K |
| 2017-06-30 | 15.05 | 15.05 | ↑$0.00 (0.00%) | 15.00 | 15.05 | 207.23K |
| 2017-06-29 | 15.10 | 15.10 | ↑$0.00 (0.00%) | 15.03 | 15.10 | 305.58K |
| 2017-06-28 | 15.15 | 15.10 | ↓$0.05 (-0.33%) | 15.05 | 15.25 | 554.87K |
| 2017-06-27 | 15.13 | 15.20 | ↑$0.07 (0.50%) | 15.10 | 15.20 | 1.89M |
| 2017-06-26 | 15.10 | 15.15 | ↑$0.05 (0.33%) | 15.05 | 15.25 | 1.20M |
| 2017-06-23 | 15.05 | 15.20 | ↑$0.15 (1.00%) | 15.05 | 15.20 | 2.08M |
| 2017-06-22 | 15.05 | 15.05 | ↑$0.00 (0.00%) | 15.00 | 15.10 | 515.39K |
| 2017-06-21 | 15.05 | 15.00 | ↓$0.05 (-0.33%) | 15.00 | 15.08 | 340.74K |
| 2017-06-20 | 15.00 | 15.10 | ↑$0.10 (0.67%) | 14.98 | 15.10 | 266.23K |
| 2017-06-19 | 15.03 | 15.00 | ↓$0.03 (-0.17%) | 14.95 | 15.05 | 582.10K |
| 2017-06-16 | 15.05 | 15.00 | ↓$0.05 (-0.33%) | 15.00 | 15.05 | 185.53K |
| 2017-06-15 | 15.03 | 15.05 | ↑$0.03 (0.17%) | 15.00 | 15.05 | 185.57K |
| 2017-06-14 | 15.05 | 15.05 | ↑$0.00 (0.00%) | 15.00 | 15.05 | 106.26K |
| 2017-06-13 | 15.15 | 15.05 | ↓$0.10 (-0.66%) | 15.00 | 15.19 | 472.34K |
| 2017-06-12 | 15.20 | 15.20 | ↑$0.00 (0.00%) | 15.15 | 15.20 | 101.45K |
| 2017-06-09 | 15.15 | 15.18 | ↑$0.03 (0.17%) | 15.15 | 15.20 | 43.53K |
| 2017-06-08 | 15.15 | 15.15 | ↑$0.00 (0.00%) | 15.15 | 15.20 | 77.14K |
| 2017-06-07 | 15.15 | 15.20 | ↑$0.05 (0.33%) | 15.15 | 15.20 | 129.81K |
| 2017-06-06 | 15.15 | 15.20 | ↑$0.05 (0.33%) | 15.15 | 15.20 | 56.71K |
| 2017-06-05 | 15.10 | 15.20 | ↑$0.10 (0.66%) | 15.10 | 15.25 | 540.89K |
| 2017-06-02 | 15.00 | 15.13 | ↑$0.13 (0.83%) | 15.00 | 15.15 | 574.14K |
| 2017-06-01 | 15.05 | 15.05 | ↑$0.00 (0.00%) | 15.00 | 15.05 | 419.05K |
| 2017-05-31 | 15.05 | 15.00 | ↓$0.05 (-0.33%) | 15.00 | 15.10 | 2.21M |
| 2017-05-30 | 15.10 | 15.05 | ↓$0.05 (-0.33%) | 15.00 | 15.15 | 6.88M |
| 2017-05-26 | 14.00 | 13.65 | ↓$0.35 (-2.50%) | 13.65 | 14.00 | 89.01K |
| 2017-05-25 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.85 | 14.00 | 27.01K |
| 2017-05-24 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.75 | 14.00 | 39.28K |
| 2017-05-23 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.85 | 14.05 | 63.24K |
Create an account or log in to view more rows.
$CCN Buy the dip
$CCN steady steady n hold
$CCN buy the dip…smfh
$CCN Going up
$CCN last chance to load imo
$CCN I'll say it again slowwwllyyyy! Better stocks to short by far
$CCN taking off soon
$CCN how long until we take off?
$CCN id rather have a dip then rip than a gap and crap
$CCN I warned you all fairly you morons.