Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Doma Holdings Inc
(NY:
DOMA
)
6.045
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Aug 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
6.060
6.080
6.045
6.045
6,456
+0.00(+0.00%)
Aug 21, 2024
6.010
6.060
6.010
6.045
13,050
+0.04(+0.75%)
Aug 20, 2024
6.000
6.010
6.000
6.000
10,974
+0.02(+0.33%)
Aug 19, 2024
6.000
6.000
5.980
5.980
6,516
+0.00(+0.00%)
Aug 16, 2024
6.000
6.010
5.980
5.980
22,895
+0.00(+0.00%)
Aug 15, 2024
6.000
6.010
5.980
5.980
14,786
-0.01(-0.25%)
Aug 14, 2024
6.000
6.000
5.980
5.995
28,276
+0.00(+0.00%)
Aug 13, 2024
5.980
6.000
5.980
5.995
5,858
-0.00(-0.08%)
Aug 12, 2024
6.000
6.010
5.990
6.000
8,008
-0.01(-0.17%)
Aug 09, 2024
6.010
6.020
6.002
6.010
10,623
+0.00(+0.00%)
Aug 08, 2024
6.010
6.020
6.010
6.010
23,406
+0.01(+0.17%)
Aug 07, 2024
5.950
6.030
5.950
6.000
88,460
-0.03(-0.41%)
Aug 06, 2024
6.000
6.030
5.940
6.025
45,410
+0.06(+0.92%)
Aug 05, 2024
5.900
6.015
5.900
5.970
25,294
-0.05(-0.83%)
Aug 02, 2024
6.020
6.040
5.990
6.020
16,036
-0.01(-0.17%)
Aug 01, 2024
6.000
6.050
6.000
6.030
57,367
+0.02(+0.33%)
Jul 31, 2024
6.040
6.050
6.010
6.010
24,928
-0.02(-0.33%)
Jul 30, 2024
6.000
6.040
6.000
6.030
4,808
+0.01(+0.17%)
Jul 29, 2024
6.040
6.040
5.990
6.020
18,111
-0.02(-0.33%)
Jul 26, 2024
6.060
6.060
6.020
6.040
22,721
+0.00(+0.00%)
Jul 25, 2024
6.050
6.080
6.030
6.040
53,604
-0.01(-0.17%)
Jul 24, 2024
5.960
6.060
5.960
6.050
21,798
+0.09(+1.52%)
Jul 23, 2024
6.040
6.060
5.960
5.960
24,508
-0.10(-1.65%)
Jul 22, 2024
6.060
6.080
6.040
6.060
11,700
+0.01(+0.17%)
Jul 19, 2024
6.050
6.130
6.050
6.050
6,435
-0.04(-0.66%)
Jul 18, 2024
6.020
6.100
6.020
6.090
18,731
+0.04(+0.66%)
Jul 17, 2024
6.020
6.050
6.010
6.050
50,649
+0.03(+0.50%)
Jul 16, 2024
5.980
6.040
5.980
6.020
16,119
+0.03(+0.50%)
Jul 15, 2024
6.020
6.020
5.990
5.990
11,407
-0.01(-0.17%)
Jul 12, 2024
6.000
6.020
6.000
6.000
5,650
-0.01(-0.17%)
Jul 11, 2024
6.020
6.020
6.000
6.010
9,679
+0.01(+0.17%)
Jul 10, 2024
6.000
6.010
5.990
6.000
9,511
+0.01(+0.17%)
Jul 09, 2024
6.000
6.015
5.990
5.990
4,994
-0.01(-0.17%)
Jul 08, 2024
6.000
6.025
6.000
6.000
8,026
-0.02(-0.33%)
Jul 05, 2024
6.030
6.050
5.984
6.020
8,360
-0.03(-0.41%)
Jul 03, 2024
6.030
6.060
6.030
6.045
9,804
+0.00(+0.08%)
Jul 02, 2024
6.040
6.050
6.040
6.040
10,820
+0.00(+0.00%)
Jul 01, 2024
6.080
6.080
6.040
6.040
3,510
-0.03(-0.49%)
Jun 28, 2024
5.990
6.079
5.970
6.070
18,848
+0.11(+1.85%)
Jun 27, 2024
5.980
5.980
5.950
5.960
7,432
+0.01(+0.17%)
Jun 26, 2024
5.940
5.990
5.940
5.950
5,679
-0.02(-0.34%)
Jun 25, 2024
5.980
5.990
5.970
5.970
2,851
+0.01(+0.17%)
Jun 24, 2024
5.910
5.976
5.910
5.960
17,113
+0.00(+0.00%)
Jun 21, 2024
5.940
5.980
5.920
5.960
17,511
+0.05(+0.85%)
Jun 20, 2024
5.940
5.990
5.910
5.910
16,287
-0.07(-1.17%)
Jun 18, 2024
5.980
6.010
5.980
5.980
6,552
+0.00(+0.00%)
Jun 17, 2024
5.980
6.020
5.980
5.980
3,815
+0.00(+0.00%)
Jun 14, 2024
5.990
6.020
5.980
5.980
16,804
-0.01(-0.17%)
Jun 13, 2024
5.990
6.010
5.950
5.990
14,280
+0.03(+0.50%)
Jun 12, 2024
6.000
6.010
5.943
5.960
8,278
+0.01(+0.17%)
Jun 11, 2024
5.920
5.990
5.920
5.950
2,864
+0.03(+0.51%)
Jun 10, 2024
5.920
5.950
5.900
5.920
4,593
-0.04(-0.67%)
Jun 07, 2024
5.900
5.990
5.900
5.960
6,363
+0.00(+0.00%)
Jun 06, 2024
5.980
6.020
5.960
5.960
8,517
-0.04(-0.67%)
Jun 05, 2024
5.900
6.020
5.900
6.000
33,856
+0.13(+2.21%)
Jun 04, 2024
5.870
5.900
5.860
5.870
39,933
+0.03(+0.51%)
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
.