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 (%)
Jul 06, 2021 6.500 6.500 6.500 0 +0.02(+0.31%)
Jul 02, 2021 6.480 6.490 6.480 6.480 77,444 +0.00(+0.00%)
Jul 01, 2021 6.490 6.500 6.480 6.480 35,129 -0.01(-0.15%)
Jun 30, 2021 6.480 6.500 6.470 6.490 253,547 +0.01(+0.15%)
Jun 29, 2021 6.470 6.480 6.430 6.480 46,497 +0.03(+0.47%)
Jun 28, 2021 6.440 6.460 6.420 6.450 74,164 +0.02(+0.31%)
Jun 25, 2021 6.430 6.450 6.430 6.430 41,028 -0.01(-0.16%)
Jun 24, 2021 6.410 6.440 6.410 6.440 14,189 +0.02(+0.31%)
Jun 23, 2021 6.420 6.440 6.390 6.420 18,146 +0.00(+0.00%)
Jun 22, 2021 6.410 6.425 6.380 6.420 21,321 +0.02(+0.31%)
Jun 21, 2021 6.380 6.410 6.380 6.400 61,238 +0.05(+0.79%)
Jun 18, 2021 6.290 6.390 6.280 6.350 113,417 +0.12(+2.01%)
Jun 17, 2021 6.250 6.270 6.170 6.225 55,621 -0.04(-0.72%)
Jun 16, 2021 6.260 6.270 6.250 6.270 12,234 -0.02(-0.32%)
Jun 15, 2021 6.250 6.290 6.210 6.290 47,206 +0.04(+0.64%)
Jun 14, 2021 6.240 6.250 6.160 6.250 22,741 +0.04(+0.64%)
Jun 11, 2021 6.220 6.227 6.170 6.210 30,721 +0.04(+0.65%)
Jun 10, 2021 6.160 6.210 6.150 6.170 50,872 +0.02(+0.33%)
Jun 09, 2021 6.130 6.190 6.120 6.150 45,375 +0.02(+0.33%)
Jun 08, 2021 6.139 6.139 6.110 6.130 7,748 +0.00(+0.00%)
Jun 07, 2021 6.060 6.180 6.060 6.130 9,182 +0.09(+1.49%)
Jun 04, 2021 6.030 6.080 6.020 6.040 9,010 +0.02(+0.33%)
Jun 03, 2021 5.990 6.050 5.980 6.020 15,515 -0.02(-0.33%)
Jun 02, 2021 6.170 6.240 6.000 6.040 90,530 -0.10(-1.63%)
Jun 01, 2021 5.960 6.160 5.959 6.140 66,566 +0.18(+3.02%)
May 28, 2021 6.020 6.020 5.930 5.960 60,758 -0.02(-0.33%)
May 27, 2021 6.000 6.060 5.960 5.980 68,262 -0.02(-0.33%)
May 26, 2021 6.080 6.080 5.970 6.000 184,936 -0.05(-0.83%)
May 25, 2021 6.150 6.160 5.900 6.050 333,282 -0.11(-1.79%)
May 24, 2021 6.160 6.190 6.140 6.160 109,805 -0.01(-0.16%)
May 21, 2021 6.200 6.225 6.140 6.170 46,529 -0.03(-0.48%)
May 20, 2021 6.210 6.250 6.160 6.200 86,386 -0.03(-0.48%)
May 19, 2021 6.240 6.250 6.170 6.230 31,230 -0.02(-0.32%)
May 18, 2021 6.300 6.300 6.240 6.250 13,632 +0.01(+0.16%)
May 17, 2021 6.250 6.280 6.230 6.240 47,346 -0.02(-0.32%)
May 14, 2021 6.150 6.290 6.150 6.260 27,005 -0.01(-0.16%)
May 13, 2021 6.270 6.290 6.260 6.270 11,379 +0.02(+0.32%)
May 12, 2021 6.270 6.280 6.250 6.250 51,013 +0.00(+0.00%)
May 11, 2021 6.250 6.280 6.250 6.250 34,064 -0.01(-0.16%)
May 10, 2021 6.250 6.300 6.220 6.260 19,821 +0.04(+0.64%)
May 07, 2021 6.200 6.300 6.200 6.220 54,826 +0.04(+0.65%)
May 06, 2021 6.190 6.190 6.150 6.180 23,858 +0.01(+0.16%)
May 05, 2021 6.160 6.200 6.150 6.170 26,065 +0.01(+0.16%)
May 04, 2021 6.150 6.175 6.150 6.160 21,205 +0.00(+0.00%)
May 03, 2021 6.190 6.220 6.150 6.160 11,286 -0.03(-0.48%)
Apr 30, 2021 6.180 6.190 6.130 6.190 6,100 +0.05(+0.81%)
Apr 29, 2021 6.150 6.170 6.100 6.140 39,711 -0.01(-0.16%)
Apr 28, 2021 6.200 6.220 6.150 6.150 23,799 -0.04(-0.65%)
Apr 27, 2021 6.180 6.199 6.150 6.190 15,992 +0.04(+0.65%)
Apr 26, 2021 6.150 6.200 6.150 6.150 6,966 -0.01(-0.16%)
Apr 23, 2021 6.150 6.225 6.150 6.160 8,400 +0.01(+0.16%)
Apr 22, 2021 6.150 6.200 6.150 6.150 11,051 +0.00(+0.00%)
Apr 21, 2021 6.190 6.190 6.110 6.150 35,551 -0.06(-0.97%)
Apr 20, 2021 6.200 6.220 6.113 6.210 43,355 +0.00(+0.00%)
Apr 19, 2021 6.260 6.290 6.200 6.210 20,520 -0.04(-0.64%)
Apr 16, 2021 6.250 6.300 6.250 6.250 44,300 +0.00(+0.00%)
Apr 15, 2021 6.270 6.270 6.200 6.250 25,111 -0.02(-0.32%)
Apr 14, 2021 6.230 6.290 6.200 6.270 25,706 +0.01(+0.16%)
Apr 13, 2021 6.220 6.290 6.210 6.260 45,834 +0.01(+0.16%)
Apr 12, 2021 6.230 6.260 6.150 6.250 73,621 -0.01(-0.16%)
Apr 09, 2021 6.260 6.290 6.200 6.260 26,200 +0.02(+0.32%)
Apr 08, 2021 6.300 6.316 6.190 6.240 41,550 +0.00(+0.00%)
Apr 07, 2021 6.160 6.320 6.150 6.240 75,029 +0.09(+1.46%)
Apr 06, 2021 6.180 6.215 6.150 6.150 24,940 +0.00(+0.00%)
Apr 05, 2021 6.150 6.220 6.100 6.150 39,777 +0.05(+0.82%)
Apr 01, 2021 6.080 6.150 6.080 6.100 20,000 +0.01(+0.16%)
Mar 31, 2021 6.010 6.130 6.010 6.090 30,358 +0.07(+1.16%)
Mar 30, 2021 6.000 6.050 6.000 6.020 72,529 +0.02(+0.33%)
Mar 29, 2021 6.080 6.080 6.000 6.000 56,333 -0.01(-0.17%)
Mar 26, 2021 6.010 6.030 5.980 6.010 39,200 +0.01(+0.17%)
Mar 25, 2021 6.000 6.035 5.970 6.000 71,733 +0.00(+0.00%)
Mar 24, 2021 6.000 6.050 6.000 6.000 60,617 +0.00(+0.00%)
Mar 23, 2021 6.050 6.100 5.990 6.000 107,545 -0.07(-1.15%)
Mar 22, 2021 6.070 6.150 6.030 6.070 82,668 +0.02(+0.33%)
Mar 19, 2021 6.010 6.090 5.984 6.050 48,500 +0.04(+0.67%)
Mar 18, 2021 6.010 6.080 5.980 6.010 59,485 +0.00(+0.00%)
Mar 17, 2021 5.940 6.080 5.920 6.010 100,306 +0.09(+1.52%)
Mar 16, 2021 5.850 5.990 5.810 5.920 608,017 -0.10(-1.66%)
Mar 15, 2021 5.950 6.150 5.910 6.020 959,307 -0.26(-4.14%)
Mar 12, 2021 6.250 6.280 6.200 6.280 1,533,400 +0.66(+11.74%)
Mar 11, 2021 5.160 5.710 5.160 5.620 241,092 +0.40(+7.66%)
Mar 10, 2021 5.250 5.350 5.120 5.220 133,340 +0.00(+0.00%)
Mar 09, 2021 5.220 5.300 5.160 5.220 162,139 +0.06(+1.16%)
Mar 08, 2021 4.980 5.280 4.980 5.160 207,080 +0.19(+3.82%)
Mar 05, 2021 4.830 5.150 4.820 4.970 217,700 +0.15(+3.11%)
Mar 04, 2021 4.810 4.880 4.760 4.820 171,186 -0.03(-0.62%)
Mar 03, 2021 4.780 4.950 4.780 4.850 256,418 +0.06(+1.25%)
Mar 02, 2021 4.810 4.830 4.755 4.790 203,312 +0.10(+2.13%)
Mar 01, 2021 4.730 4.840 4.640 4.690 240,709 +0.01(+0.21%)
Feb 26, 2021 4.710 4.745 4.550 4.680 138,100 -0.08(-1.68%)
Feb 25, 2021 4.700 4.900 4.580 4.760 384,995 +0.14(+3.03%)
Feb 24, 2021 4.670 4.720 4.530 4.620 194,107 -0.01(-0.22%)
Feb 23, 2021 4.600 4.740 4.510 4.630 353,931 -0.23(-4.73%)
Feb 22, 2021 4.800 4.950 4.650 4.860 203,782 +0.00(+0.00%)
Feb 19, 2021 4.750 5.000 4.745 4.860 99,100 +0.16(+3.40%)
Feb 18, 2021 4.860 4.990 4.700 4.700 262,567 -0.34(-6.75%)
Feb 17, 2021 5.040 5.300 4.800 5.040 834,089 -0.03(-0.59%)
Feb 16, 2021 4.880 5.140 4.800 5.070 409,482 +0.24(+4.97%)
Feb 12, 2021 4.510 5.190 4.435 4.830 834,700 +0.26(+5.69%)
Feb 11, 2021 4.550 4.650 4.410 4.570 145,790 +0.02(+0.44%)
Feb 10, 2021 4.690 4.690 4.374 4.550 209,740 -0.08(-1.73%)
Feb 09, 2021 4.690 4.740 4.540 4.630 185,554 -0.02(-0.43%)
Feb 08, 2021 4.550 4.680 4.462 4.650 286,865 +0.21(+4.73%)
Feb 05, 2021 4.270 4.610 4.220 4.440 314,400 +0.17(+3.98%)
Feb 04, 2021 4.120 4.290 4.110 4.270 200,896 +0.16(+3.89%)
Feb 03, 2021 4.050 4.170 3.970 4.110 88,468 +0.04(+0.98%)
Feb 02, 2021 4.140 4.164 4.050 4.070 69,921 -0.05(-1.21%)
Feb 01, 2021 3.980 4.180 3.660 4.120 289,215 +0.11(+2.74%)
Jan 29, 2021 3.940 4.120 3.920 4.010 233,800 +0.11(+2.82%)
Jan 28, 2021 3.970 4.140 3.850 3.900 556,606 -0.13(-3.23%)
Jan 27, 2021 4.070 4.360 4.000 4.030 353,373 -0.17(-4.05%)
Jan 26, 2021 4.220 4.340 4.090 4.200 278,550 +0.01(+0.24%)
Jan 25, 2021 4.180 4.580 4.030 4.190 1,042,679 +0.08(+1.95%)
Jan 22, 2021 4.020 4.220 4.010 4.110 169,100 +0.01(+0.24%)
Jan 21, 2021 4.050 4.160 3.920 4.100 189,118 +0.05(+1.23%)
Jan 20, 2021 3.950 4.170 3.940 4.050 466,332 +0.09(+2.27%)
Jan 19, 2021 3.970 4.000 3.820 3.960 487,393 +0.11(+2.86%)
Jan 15, 2021 3.790 3.970 3.750 3.850 429,600 +0.13(+3.49%)
Jan 14, 2021 3.680 3.890 3.680 3.720 361,590 +0.05(+1.36%)
Jan 13, 2021 3.710 3.720 3.630 3.670 157,651 -0.03(-0.81%)
Jan 12, 2021 3.690 3.830 3.650 3.700 333,693 +0.01(+0.27%)
Jan 11, 2021 3.730 3.800 3.620 3.690 285,632 -0.13(-3.40%)
Jan 08, 2021 3.900 3.980 3.750 3.820 436,000 +0.02(+0.53%)
Jan 07, 2021 3.670 3.830 3.670 3.800 298,905 +0.18(+4.97%)
Jan 06, 2021 3.670 3.860 3.550 3.620 259,600 -0.08(-2.16%)
Jan 05, 2021 3.560 3.750 3.450 3.700 237,256 +0.12(+3.35%)
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.