Skip to main content

Doma Holdings Inc (NY: DOMA )

5.980 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.910 5.940 5.660 5.840 76,141 -0.03(-0.51%)
May 31, 2024 6.020 6.050 5.850 5.870 380,210 -0.15(-2.49%)
May 30, 2024 6.020 6.040 6.020 6.020 9,368 +0.00(+0.00%)
May 29, 2024 6.020 6.050 6.020 6.020 34,230 +0.00(+0.00%)
May 28, 2024 6.030 6.050 6.020 6.020 12,884 -0.01(-0.17%)
May 24, 2024 6.030 6.060 6.030 6.030 16,233 +0.01(+0.17%)
May 23, 2024 6.020 6.070 6.020 6.020 22,398 -0.02(-0.33%)
May 22, 2024 6.020 6.050 6.020 6.040 53,401 +0.00(+0.00%)
May 21, 2024 6.020 6.050 6.020 6.040 11,715 +0.01(+0.17%)
May 20, 2024 6.040 6.060 6.030 6.030 11,229 +0.01(+0.17%)
May 17, 2024 6.040 6.050 6.020 6.020 17,373 -0.04(-0.66%)
May 16, 2024 6.030 6.060 6.020 6.060 5,926 +0.02(+0.33%)
May 15, 2024 6.080 6.080 6.020 6.040 13,784 -0.02(-0.33%)
May 14, 2024 6.040 6.080 6.020 6.060 16,291 +0.02(+0.33%)
May 13, 2024 6.030 6.051 6.021 6.040 9,489 +0.01(+0.17%)
May 10, 2024 6.030 6.040 6.020 6.030 10,302 +0.00(+0.00%)
May 09, 2024 6.050 6.080 6.020 6.030 14,284 -0.04(-0.66%)
May 08, 2024 6.020 6.080 6.020 6.070 6,214 +0.02(+0.33%)
May 07, 2024 6.050 6.060 6.020 6.050 17,662 +0.03(+0.50%)
May 06, 2024 6.050 6.070 6.020 6.020 11,829 -0.03(-0.50%)
May 03, 2024 6.030 6.070 6.030 6.050 6,815 +0.03(+0.50%)
May 02, 2024 6.080 6.080 6.015 6.020 12,375 -0.01(-0.17%)
May 01, 2024 6.030 6.070 6.020 6.030 7,085 -0.02(-0.33%)
Apr 30, 2024 6.060 6.100 6.040 6.050 9,615 -0.02(-0.33%)
Apr 29, 2024 6.090 6.110 6.060 6.070 20,274 +0.02(+0.33%)
Apr 26, 2024 6.090 6.150 6.050 6.050 24,395 +0.00(+0.00%)
Apr 25, 2024 6.040 6.130 6.040 6.050 23,299 -0.02(-0.33%)
Apr 24, 2024 6.030 6.090 6.030 6.070 14,792 +0.01(+0.17%)
Apr 23, 2024 6.010 6.100 6.010 6.060 26,744 +0.05(+0.83%)
Apr 22, 2024 6.050 6.050 6.000 6.010 23,572 +0.00(+0.00%)
Apr 19, 2024 6.040 6.060 5.980 6.010 303,120 -0.03(-0.50%)
Apr 18, 2024 6.020 6.050 6.020 6.040 35,955 +0.00(+0.00%)
Apr 17, 2024 6.050 6.070 6.040 6.040 28,835 -0.01(-0.17%)
Apr 16, 2024 6.050 6.080 6.050 6.050 37,677 -0.03(-0.49%)
Apr 15, 2024 6.070 6.080 6.000 6.080 56,494 +0.01(+0.16%)
Apr 12, 2024 6.100 6.100 6.070 6.070 24,090 +0.00(+0.00%)
Apr 11, 2024 6.060 6.100 6.060 6.070 32,410 +0.01(+0.17%)
Apr 10, 2024 6.060 6.085 6.060 6.060 48,067 -0.03(-0.49%)
Apr 09, 2024 6.080 6.110 6.050 6.090 63,422 +0.04(+0.66%)
Apr 08, 2024 6.060 6.100 6.050 6.050 33,620 +0.00(+0.00%)
Apr 05, 2024 6.060 6.100 6.050 6.050 58,759 -0.02(-0.33%)
Apr 04, 2024 6.100 6.120 6.060 6.070 98,581 +0.01(+0.17%)
Apr 03, 2024 6.100 6.210 6.060 6.060 134,944 +0.00(+0.00%)
Apr 02, 2024 6.070 6.120 6.050 6.060 140,499 +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.