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 (%)
Feb 28, 2017 13.53 13.66 12.22 12.50 112,640 -1.04(-7.68%)
Feb 27, 2017 13.20 13.66 13.06 13.54 128,516 +0.28(+2.11%)
Feb 24, 2017 13.39 13.61 13.12 13.26 96,075 -0.29(-2.14%)
Feb 23, 2017 13.52 13.80 13.10 13.55 94,389 -0.03(-0.22%)
Feb 22, 2017 13.31 13.58 13.01 13.58 100,008 +0.20(+1.49%)
Feb 21, 2017 13.48 13.60 12.92 13.38 94,255 -0.02(-0.15%)
Feb 17, 2017 13.40 13.40 13.40 0 -0.60(-4.29%)
Feb 16, 2017 13.38 14.30 13.38 14.00 126,023 +0.59(+4.40%)
Feb 15, 2017 13.07 13.62 12.93 13.41 102,477 +0.38(+2.92%)
Feb 14, 2017 13.02 13.49 12.92 13.03 109,115 +0.03(+0.23%)
Feb 13, 2017 12.80 13.30 12.80 13.00 111,630 +0.19(+1.48%)
Feb 10, 2017 12.20 12.94 12.11 12.81 100,962 +0.62(+5.09%)
Feb 09, 2017 12.24 12.35 11.83 12.19 95,692 -0.03(-0.25%)
Feb 08, 2017 12.52 12.58 12.02 12.22 99,710 -0.26(-2.08%)
Feb 07, 2017 12.41 12.70 12.31 12.48 98,365 +0.09(+0.73%)
Feb 06, 2017 12.52 12.67 11.90 12.39 107,047 -0.11(-0.88%)
Feb 03, 2017 14.03 14.74 12.36 12.50 170,248 -1.30(-9.42%)
Feb 02, 2017 18.67 18.97 13.58 13.80 353,188 -4.47(-24.47%)
Feb 01, 2017 17.92 18.32 17.85 18.27 95,225 +0.50(+2.81%)
Jan 31, 2017 18.06 18.06 17.40 17.77 101,473 -0.30(-1.66%)
Jan 30, 2017 18.89 18.90 18.01 18.07 95,469 -0.95(-4.99%)
Jan 27, 2017 19.05 19.20 18.50 19.02 111,271 -0.15(-0.78%)
Jan 26, 2017 18.95 19.17 18.49 19.17 102,384 +0.26(+1.37%)
Jan 25, 2017 18.25 19.18 18.17 18.91 98,226 +0.67(+3.67%)
Jan 24, 2017 17.89 18.24 17.60 18.24 87,478 +0.47(+2.64%)
Jan 23, 2017 17.77 18.39 17.75 17.77 95,865 +0.10(+0.57%)
Jan 20, 2017 18.00 18.24 17.46 17.67 105,529 -0.30(-1.67%)
Jan 19, 2017 17.80 18.09 17.59 17.97 103,141 +0.06(+0.34%)
Jan 18, 2017 17.60 18.15 17.30 17.91 98,281 +0.29(+1.65%)
Jan 17, 2017 17.92 18.23 17.31 17.62 105,979 -0.28(-1.56%)
Jan 13, 2017 17.90 17.90 17.90 0 +0.73(+4.25%)
Jan 12, 2017 18.30 18.30 17.17 17.17 94,465 -0.97(-5.35%)
Jan 11, 2017 18.40 18.45 17.70 18.14 99,788 -0.30(-1.63%)
Jan 10, 2017 18.30 18.52 18.09 18.44 112,095 +0.07(+0.38%)
Jan 09, 2017 18.77 18.90 18.20 18.37 91,407 -0.43(-2.29%)
Jan 06, 2017 18.82 19.32 18.70 18.80 98,435 +0.04(+0.21%)
Jan 05, 2017 18.70 19.19 18.58 18.76 95,655 -0.19(-1.00%)
Jan 04, 2017 18.18 18.99 18.10 18.95 95,269 +1.02(+5.69%)
Jan 03, 2017 17.05 18.30 17.05 17.93 105,755 +0.72(+4.18%)
Dec 30, 2016 17.21 17.21 17.21 0 +0.77(+4.68%)
Dec 29, 2016 16.60 16.96 15.68 16.44 143,670 -0.18(-1.08%)
Dec 28, 2016 16.50 17.08 16.30 16.62 102,468 +0.28(+1.71%)
Dec 27, 2016 17.94 18.18 15.90 16.34 101,172 -1.68(-9.32%)
Dec 23, 2016 18.02 18.02 18.02 0 -0.02(-0.11%)
Dec 22, 2016 17.73 18.11 17.50 18.04 121,834 +0.14(+0.78%)
Dec 21, 2016 17.02 18.27 17.00 17.90 101,978 +0.87(+5.11%)
Dec 20, 2016 16.63 17.52 16.54 17.03 102,749 +0.50(+3.02%)
Dec 19, 2016 15.92 16.69 15.91 16.53 99,033 +0.68(+4.29%)
Dec 16, 2016 16.20 16.44 15.56 15.85 101,684 -0.36(-2.22%)
Dec 15, 2016 14.38 16.33 14.38 16.21 99,715 +0.29(+1.82%)
Dec 14, 2016 15.63 16.40 15.18 15.92 101,621 +0.36(+2.31%)
Dec 13, 2016 16.01 16.16 15.19 15.56 99,611 -0.35(-2.20%)
Dec 12, 2016 18.28 18.68 15.55 15.91 96,386 -2.37(-12.96%)
Dec 09, 2016 20.92 22.00 17.52 18.28 363,877 +0.93(+5.36%)
Dec 08, 2016 17.25 17.70 16.49 17.35 100,960 +0.10(+0.58%)
Dec 07, 2016 17.33 17.74 16.62 17.25 108,265 +0.01(+0.06%)
Dec 06, 2016 16.07 17.24 15.54 17.24 100,642 +1.04(+6.42%)
Dec 05, 2016 15.08 16.20 14.76 16.20 107,523 +1.29(+8.65%)
Dec 02, 2016 14.89 15.99 14.54 14.91 102,329 -0.24(-1.58%)
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.