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

China Customer Ord (NQ: CCRC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 13.73 14.04 13.27 13.36 163,348 -0.22(-1.62%)
Oct 28, 2016 13.21 13.78 13.20 13.58 142,482 +0.40(+3.03%)
Oct 27, 2016 12.80 13.35 12.62 13.18 143,327 +0.49(+3.86%)
Oct 26, 2016 12.25 13.02 12.25 12.69 112,670 +0.40(+3.25%)
Oct 25, 2016 12.16 12.48 12.12 12.29 123,385 +0.21(+1.74%)
Oct 24, 2016 12.21 12.54 11.89 12.08 115,906 +0.32(+2.72%)
Oct 21, 2016 11.35 11.83 10.98 11.76 111,094 +0.42(+3.70%)
Oct 20, 2016 11.41 11.89 11.28 11.34 104,024 -0.07(-0.61%)
Oct 19, 2016 12.39 12.74 11.19 11.41 152,799 -0.97(-7.84%)
Oct 18, 2016 12.34 12.43 12.13 12.38 106,193 +0.17(+1.39%)
Oct 17, 2016 12.21 12.46 11.61 12.21 120,680 -0.09(-0.73%)
Oct 14, 2016 13.72 13.72 12.00 12.30 130,180 -1.37(-10.02%)
Oct 13, 2016 13.75 14.02 13.27 13.67 106,447 -0.38(-2.70%)
Oct 12, 2016 13.30 14.05 13.30 14.05 122,813 +0.68(+5.09%)
Oct 11, 2016 14.12 14.45 13.23 13.37 144,390 -0.80(-5.65%)
Oct 10, 2016 14.39 14.53 13.96 14.17 104,764 +0.12(+0.85%)
Oct 07, 2016 14.70 15.20 14.00 14.05 120,888 -0.77(-5.20%)
Oct 06, 2016 14.76 15.20 14.50 14.82 152,570 +0.19(+1.30%)
Oct 05, 2016 13.36 14.73 13.36 14.63 144,515 +1.08(+7.97%)
Oct 04, 2016 12.70 13.65 12.61 13.55 115,850 +0.93(+7.37%)
Oct 03, 2016 13.21 13.88 12.55 12.62 166,522 -0.53(-4.03%)
Sep 30, 2016 12.77 13.44 12.77 13.15 79,387 +0.45(+3.54%)
Sep 29, 2016 13.50 14.40 12.62 12.70 241,441 -0.96(-7.03%)
Sep 28, 2016 12.20 14.50 12.20 13.66 396,940 +1.04(+8.24%)
Sep 27, 2016 12.46 13.10 12.23 12.62 100,349 +0.10(+0.80%)
Sep 26, 2016 12.00 12.72 11.96 12.52 122,355 +0.54(+4.51%)
Sep 23, 2016 12.26 13.08 11.79 11.98 120,506 -0.20(-1.64%)
Sep 22, 2016 12.40 12.72 12.02 12.18 114,512 -0.11(-0.90%)
Sep 21, 2016 12.15 12.56 11.91 12.29 88,825 +0.21(+1.74%)
Sep 20, 2016 11.72 12.31 11.55 12.08 93,312 +0.39(+3.34%)
Sep 19, 2016 11.53 12.40 11.49 11.69 118,691 +0.14(+1.21%)
Sep 16, 2016 12.70 12.74 11.46 11.55 71,338 -1.05(-8.33%)
Sep 15, 2016 14.00 14.13 12.23 12.60 106,618 -1.38(-9.87%)
Sep 14, 2016 15.19 16.38 13.84 13.98 229,541 -1.06(-7.05%)
Sep 13, 2016 14.35 15.16 14.32 15.04 210,289 +0.61(+4.23%)
Sep 12, 2016 13.18 14.49 13.18 14.43 138,679 +1.28(+9.73%)
Sep 09, 2016 13.21 13.25 13.09 13.15 86,526 -0.08(-0.60%)
Sep 08, 2016 13.02 13.30 13.02 13.23 96,099 +0.18(+1.38%)
Sep 07, 2016 13.30 13.30 12.82 13.05 105,825 -0.24(-1.81%)
Sep 06, 2016 12.45 13.38 12.45 13.29 90,123 +0.81(+6.49%)
Sep 02, 2016 12.48 12.48 12.48 12.48 81,000 +0.05(+0.40%)
Sep 01, 2016 13.33 13.37 12.07 12.43 83,042 -0.96(-7.17%)
Aug 31, 2016 12.69 14.06 12.69 13.39 172,740 +0.75(+5.93%)
Aug 30, 2016 12.82 13.77 12.60 12.64 86,563 -0.12(-0.94%)
Aug 29, 2016 13.10 13.33 12.55 12.76 158,441 -0.14(-1.09%)
Aug 26, 2016 13.31 13.55 12.62 12.90 163,000 -0.40(-3.01%)
Aug 25, 2016 13.44 13.56 13.24 13.30 103,625 +0.06(+0.45%)
Aug 24, 2016 13.27 13.55 13.22 13.24 108,611 -0.01(-0.08%)
Aug 23, 2016 13.54 13.62 13.07 13.25 119,275 -0.42(-3.07%)
Aug 22, 2016 13.45 13.68 13.36 13.67 112,899 +0.19(+1.41%)
Aug 19, 2016 12.75 13.65 12.73 13.48 113,928 +0.71(+5.56%)
Aug 18, 2016 12.85 12.95 12.65 12.77 115,204 -0.08(-0.62%)
Aug 17, 2016 12.88 12.99 12.73 12.85 118,117 -0.01(-0.08%)
Aug 16, 2016 12.87 13.16 12.75 12.86 123,969 +0.02(+0.16%)
Aug 15, 2016 12.63 12.96 12.42 12.84 128,236 +0.58(+4.73%)
Aug 12, 2016 12.07 12.40 11.96 12.26 113,130 +0.52(+4.43%)
Aug 11, 2016 11.62 11.93 11.61 11.74 113,274 +0.14(+1.21%)
Aug 10, 2016 11.50 11.96 11.46 11.60 122,446 +0.03(+0.26%)
Aug 09, 2016 11.55 11.70 10.97 11.57 113,104 +0.03(+0.26%)
Aug 08, 2016 10.76 11.69 10.65 11.54 107,944 +0.73(+6.75%)
Aug 05, 2016 10.48 11.00 10.34 10.81 175,164 +0.38(+3.64%)
Aug 04, 2016 11.33 11.58 10.27 10.43 204,873 -0.96(-8.43%)
Aug 03, 2016 11.72 11.72 11.05 11.39 106,733 -0.05(-0.44%)
Aug 02, 2016 11.46 11.93 11.15 11.44 117,890 +0.09(+0.79%)
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.