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

Doma Holdings Inc (NY: DOMA )

5.960 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.920 6.150 5.920 6.130 9,222 +0.13(+2.17%)
Nov 29, 2023 5.950 6.090 5.885 6.000 11,138 -0.01(-0.17%)
Nov 28, 2023 5.770 6.207 5.770 6.010 12,046 +0.16(+2.74%)
Nov 27, 2023 5.930 6.140 5.730 5.850 13,143 -0.21(-3.47%)
Nov 24, 2023 5.290 6.210 5.190 6.060 31,703 +0.69(+12.85%)
Nov 22, 2023 5.350 5.450 5.210 5.370 6,301 +0.19(+3.67%)
Nov 21, 2023 5.350 5.730 5.110 5.180 11,575 -0.27(-4.95%)
Nov 20, 2023 5.350 5.690 5.350 5.450 5,362 +0.03(+0.55%)
Nov 17, 2023 5.550 5.767 5.240 5.420 8,099 -0.17(-3.04%)
Nov 16, 2023 5.930 5.930 5.443 5.590 8,396 -0.33(-5.57%)
Nov 15, 2023 5.370 6.000 5.270 5.920 68,991 +0.54(+10.04%)
Nov 14, 2023 5.240 5.500 4.970 5.380 19,536 +0.27(+5.28%)
Nov 13, 2023 4.940 5.150 4.850 5.110 10,643 +0.24(+4.93%)
Nov 10, 2023 4.800 4.960 4.800 4.870 5,971 +0.07(+1.46%)
Nov 09, 2023 5.160 5.235 4.663 4.800 22,710 -0.39(-7.51%)
Nov 08, 2023 5.050 5.410 4.900 5.190 48,743 +0.32(+6.57%)
Nov 07, 2023 4.750 5.080 4.500 4.870 19,251 +0.14(+2.96%)
Nov 06, 2023 4.660 4.790 4.480 4.730 8,459 +0.08(+1.72%)
Nov 03, 2023 4.310 4.880 4.310 4.650 6,530 +0.47(+11.24%)
Nov 02, 2023 4.100 4.440 4.040 4.180 11,415 +0.18(+4.50%)
Nov 01, 2023 4.060 4.140 3.980 4.000 17,234 -0.13(-3.15%)
Oct 31, 2023 4.090 4.300 4.045 4.130 10,817 -0.03(-0.72%)
Oct 30, 2023 4.120 4.390 4.070 4.160 11,925 +0.05(+1.22%)
Oct 27, 2023 4.040 4.370 4.040 4.110 4,857 -0.11(-2.61%)
Oct 26, 2023 4.240 4.390 4.040 4.220 12,013 -0.07(-1.63%)
Oct 25, 2023 4.120 4.460 4.120 4.290 3,870 +0.07(+1.66%)
Oct 24, 2023 4.070 4.390 4.050 4.220 9,294 +0.14(+3.43%)
Oct 23, 2023 4.440 4.580 4.080 4.080 26,374 -0.43(-9.53%)
Oct 20, 2023 4.450 4.730 4.220 4.510 5,414 +0.06(+1.35%)
Oct 19, 2023 4.590 4.720 4.290 4.450 37,334 -0.15(-3.26%)
Oct 18, 2023 4.510 4.768 4.510 4.600 6,780 +0.05(+1.10%)
Oct 17, 2023 4.370 4.750 4.290 4.550 17,915 +0.18(+4.12%)
Oct 16, 2023 4.420 4.530 4.360 4.370 4,812 +0.09(+2.10%)
Oct 13, 2023 4.660 4.760 4.270 4.280 8,758 -0.36(-7.76%)
Oct 12, 2023 4.790 4.880 4.530 4.640 6,654 -0.15(-3.13%)
Oct 11, 2023 4.730 4.810 4.567 4.790 7,633 +0.06(+1.27%)
Oct 10, 2023 4.750 4.870 4.610 4.730 12,505 -0.09(-1.87%)
Oct 09, 2023 4.730 4.880 4.730 4.820 12,928 +0.07(+1.47%)
Oct 06, 2023 4.690 4.890 4.550 4.750 19,696 -0.09(-1.86%)
Oct 05, 2023 4.880 5.090 4.687 4.840 15,604 -0.09(-1.83%)
Oct 04, 2023 4.770 5.000 4.622 4.930 24,767 +0.16(+3.35%)
Oct 03, 2023 4.890 5.260 4.650 4.770 26,335 -0.23(-4.60%)
Oct 02, 2023 5.050 5.050 4.700 5.000 5,689 -0.08(-1.57%)
Sep 29, 2023 4.490 5.130 4.480 5.080 13,124 +0.72(+16.51%)
Sep 28, 2023 4.380 4.490 4.240 4.360 4,041 -0.05(-1.13%)
Sep 27, 2023 4.180 4.490 4.180 4.410 29,809 +0.26(+6.27%)
Sep 26, 2023 4.150 4.310 4.110 4.150 7,885 -0.05(-1.19%)
Sep 25, 2023 3.930 4.310 4.150 4.200 12,504 +0.15(+3.70%)
Sep 22, 2023 4.310 4.340 3.860 4.050 59,803 -0.08(-1.94%)
Sep 21, 2023 4.500 4.675 4.090 4.130 43,839 -0.38(-8.43%)
Sep 20, 2023 4.500 4.690 4.500 4.510 19,602 +0.07(+1.58%)
Sep 19, 2023 4.710 4.759 4.350 4.440 38,904 -0.30(-6.33%)
Sep 18, 2023 5.100 5.160 4.700 4.740 45,444 -0.36(-7.06%)
Sep 15, 2023 5.850 6.191 5.000 5.100 91,134 -0.86(-14.43%)
Sep 14, 2023 5.920 6.060 5.660 5.960 23,703 +0.06(+1.02%)
Sep 13, 2023 6.090 6.175 5.760 5.900 31,797 -0.15(-2.48%)
Sep 12, 2023 5.990 6.430 5.990 6.050 40,215 -0.05(-0.82%)
Sep 11, 2023 6.260 6.385 6.000 6.100 28,888 -0.19(-3.02%)
Sep 08, 2023 6.320 6.450 6.160 6.290 15,951 -0.07(-1.10%)
Sep 07, 2023 6.140 6.420 6.100 6.360 36,120 +0.06(+0.95%)
Sep 06, 2023 6.400 6.420 6.100 6.300 44,690 -0.13(-2.02%)
Sep 05, 2023 6.250 6.510 6.141 6.430 17,403 +0.08(+1.26%)
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.