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 (%)
May 31, 2016 9.140 9.540 9.060 9.390 151,520 +0.21(+2.29%)
May 27, 2016 9.240 9.180 9.180 9.180 134,100 +0.14(+1.55%)
May 26, 2016 8.930 9.110 8.480 9.040 113,060 +0.30(+3.43%)
May 25, 2016 8.810 8.830 8.410 8.740 103,133 +0.13(+1.51%)
May 24, 2016 8.540 8.790 8.260 8.610 119,678 +0.05(+0.58%)
May 23, 2016 8.290 8.590 7.850 8.560 115,021 +0.76(+9.74%)
May 20, 2016 7.760 7.949 7.520 7.800 92,648 +0.09(+1.17%)
May 19, 2016 7.510 7.780 7.390 7.710 87,342 +0.40(+5.47%)
May 18, 2016 7.000 7.850 6.570 7.310 146,914 +0.55(+8.14%)
May 17, 2016 6.760 6.780 6.380 6.760 147,230 -0.02(-0.30%)
May 16, 2016 6.610 7.050 6.500 6.780 158,299 +0.15(+2.26%)
May 13, 2016 6.110 6.750 6.110 6.630 147,700 +0.52(+8.51%)
May 12, 2016 6.100 6.140 5.850 6.110 111,780 -0.01(-0.16%)
May 11, 2016 5.900 6.120 5.690 6.120 85,805 +0.18(+3.03%)
May 10, 2016 6.030 6.040 5.540 5.940 99,296 -0.09(-1.49%)
May 09, 2016 5.900 6.080 5.722 6.030 96,956 +0.28(+4.87%)
May 06, 2016 5.860 6.150 5.550 5.750 135,751 -0.10(-1.71%)
May 05, 2016 6.350 6.350 5.580 5.850 202,906 -0.43(-6.85%)
May 04, 2016 6.760 6.760 6.110 6.280 104,685 -0.29(-4.41%)
May 03, 2016 7.290 7.500 6.300 6.570 175,480 -1.16(-15.01%)
May 02, 2016 11.32 12.68 7.560 7.730 621,996 -3.49(-31.11%)
Apr 29, 2016 10.59 11.28 10.31 11.22 250,100 +0.47(+4.37%)
Apr 28, 2016 10.48 11.03 10.46 10.75 258,569 +0.29(+2.77%)
Apr 27, 2016 10.00 10.61 9.990 10.46 292,542 +0.44(+4.39%)
Apr 26, 2016 10.35 10.68 9.880 10.02 389,850 -0.37(-3.56%)
Apr 25, 2016 10.53 10.55 10.29 10.39 190,069 -0.12(-1.14%)
Apr 22, 2016 10.60 10.71 10.38 10.51 206,506 -0.18(-1.68%)
Apr 21, 2016 10.68 10.88 10.55 10.69 213,838 +0.10(+0.94%)
Apr 20, 2016 10.54 10.62 9.960 10.59 334,927 +0.14(+1.34%)
Apr 19, 2016 11.34 11.38 10.32 10.45 270,929 -0.80(-7.11%)
Apr 18, 2016 11.48 11.48 11.14 11.25 279,768 -0.17(-1.49%)
Apr 15, 2016 11.50 11.89 10.92 11.42 188,828 +0.08(+0.70%)
Apr 14, 2016 10.49 11.35 10.33 11.34 346,734 +0.87(+8.31%)
Apr 13, 2016 10.09 10.57 9.980 10.47 247,572 +0.41(+4.08%)
Apr 12, 2016 10.43 10.51 9.920 10.06 282,476 -0.32(-3.08%)
Apr 11, 2016 10.15 10.55 9.900 10.38 321,315 +0.29(+2.87%)
Apr 08, 2016 9.570 10.24 9.510 10.09 247,702 +0.56(+5.88%)
Apr 07, 2016 9.600 9.770 9.480 9.530 194,306 -0.11(-1.14%)
Apr 06, 2016 9.530 9.850 9.400 9.640 232,544 +0.17(+1.80%)
Apr 05, 2016 9.780 9.790 9.330 9.470 192,010 -0.21(-2.17%)
Apr 04, 2016 9.440 9.770 9.360 9.680 184,411 +0.23(+2.43%)
Apr 01, 2016 8.850 9.550 8.850 9.450 162,168 +0.59(+6.66%)
Mar 31, 2016 8.900 8.950 8.680 8.860 264,606 -0.09(-1.01%)
Mar 30, 2016 8.800 9.030 8.580 8.950 288,213 +0.06(+0.67%)
Mar 29, 2016 8.750 8.970 8.710 8.890 114,961 +0.11(+1.25%)
Mar 28, 2016 8.550 8.860 8.460 8.780 70,095 +0.26(+3.05%)
Mar 24, 2016 8.390 8.520 8.520 8.520 213,300 +0.15(+1.79%)
Mar 23, 2016 8.710 8.770 8.190 8.370 112,353 -0.29(-3.35%)
Mar 22, 2016 8.800 8.960 8.620 8.660 205,405 -0.08(-0.92%)
Mar 21, 2016 8.800 8.960 8.550 8.740 355,731 -0.16(-1.80%)
Mar 18, 2016 8.860 8.900 8.630 8.900 297,697 +0.03(+0.34%)
Mar 17, 2016 8.560 8.940 8.560 8.870 68,853 +0.33(+3.86%)
Mar 16, 2016 8.640 8.840 8.530 8.540 102,899 -0.03(-0.35%)
Mar 15, 2016 8.950 8.960 8.500 8.570 108,070 -0.34(-3.82%)
Mar 14, 2016 9.620 10.10 8.760 8.910 148,731 -0.70(-7.28%)
Mar 11, 2016 10.08 10.35 9.600 9.610 228,060 -0.42(-4.19%)
Mar 10, 2016 10.05 10.42 9.910 10.03 287,811 -0.07(-0.69%)
Mar 09, 2016 9.250 10.75 9.250 10.10 573,910 +0.88(+9.54%)
Mar 08, 2016 8.800 9.580 8.750 9.220 349,364 +0.46(+5.25%)
Mar 07, 2016 8.870 9.010 8.580 8.760 111,541 -0.13(-1.46%)
Mar 04, 2016 8.850 9.250 8.700 8.890 129,980 +0.06(+0.68%)
Mar 03, 2016 8.910 9.240 8.550 8.830 169,781 -0.06(-0.67%)
Mar 02, 2016 8.730 9.490 8.730 8.890 157,719 +0.23(+2.66%)
Mar 01, 2016 9.040 9.990 8.520 8.660 163,165 -0.25(-2.81%)
Feb 29, 2016 9.600 10.01 8.600 8.910 202,104 -0.64(-6.70%)
Feb 26, 2016 10.64 10.78 9.440 9.550 226,792 -1.01(-9.56%)
Feb 25, 2016 10.63 10.80 10.10 10.56 272,717 -0.05(-0.47%)
Feb 24, 2016 10.62 10.76 10.32 10.61 129,790 -0.03(-0.28%)
Feb 23, 2016 10.60 10.73 10.05 10.64 147,936 -0.01(-0.09%)
Feb 22, 2016 9.390 10.65 9.040 10.65 148,144 +1.35(+14.52%)
Feb 19, 2016 9.060 9.360 8.750 9.300 101,894 +0.22(+2.42%)
Feb 18, 2016 9.640 9.870 8.920 9.080 100,135 -0.57(-5.91%)
Feb 17, 2016 9.050 9.730 9.050 9.650 111,294 +0.57(+6.28%)
Feb 16, 2016 9.350 9.660 8.890 9.080 109,558 -0.23(-2.47%)
Feb 12, 2016 8.680 9.310 9.310 9.310 94,600 +0.72(+8.38%)
Feb 11, 2016 9.030 9.030 8.330 8.590 77,879 -0.59(-6.43%)
Feb 10, 2016 9.060 9.180 102,209 -0.27(-2.86%)
Feb 09, 2016 10.25 10.25 9.010 9.450 96,687 -0.77(-7.54%)
Feb 08, 2016 8.780 10.22 7.770 10.22 70,433 +1.47(+16.80%)
Feb 05, 2016 10.000 8.520 8.750 72,690 -1.25(-12.50%)
Feb 04, 2016 9.710 10.00 9.220 10.000 19,824 +0.14(+1.42%)
Feb 03, 2016 9.680 9.990 9.260 9.860 84,197 +0.18(+1.86%)
Feb 02, 2016 7.660 9.750 7.450 9.680 63,767 +2.53(+35.38%)
Feb 01, 2016 7.150 7.150 7.150 7.150 1,301 -0.90(-11.18%)
Jan 29, 2016 6.470 8.050 6.390 8.050 29,467 +1.59(+24.61%)
Jan 28, 2016 6.380 6.550 6.330 6.460 17,256 +0.16(+2.54%)
Jan 27, 2016 6.100 6.600 6.070 6.300 19,844 -0.05(-0.79%)
Jan 26, 2016 6.280 6.710 6.210 6.350 27,401 +0.08(+1.27%)
Jan 25, 2016 5.890 6.750 5.760 6.270 44,077 +0.23(+3.81%)
Jan 22, 2016 5.960 6.330 5.760 6.040 24,762 -0.25(-3.97%)
Jan 21, 2016 6.290 6.400 5.650 6.290 31,466 +0.00(+0.00%)
Jan 20, 2016 7.720 7.720 6.150 6.290 27,784 -1.39(-18.10%)
Jan 19, 2016 8.900 9.100 7.620 7.680 86,326 -1.20(-13.51%)
Jan 15, 2016 8.880 8.880 8.880 0 +0.08(+0.91%)
Jan 14, 2016 8.310 8.800 8.120 8.800 14,404 +0.54(+6.54%)
Jan 13, 2016 7.920 8.750 7.810 8.260 37,752 +0.33(+4.16%)
Jan 12, 2016 7.760 8.030 7.320 7.930 53,045 +0.28(+3.66%)
Jan 11, 2016 7.360 7.650 7.230 7.650 37,313 +0.19(+2.55%)
Jan 08, 2016 7.360 7.660 7.240 7.460 71,488 +0.32(+4.48%)
Jan 07, 2016 7.000 7.600 7.000 7.140 83,872 -0.31(-4.16%)
Jan 06, 2016 7.620 7.880 7.199 7.450 95,825 -0.23(-3.00%)
Jan 05, 2016 7.350 8.040 7.340 7.680 84,409 +0.16(+2.13%)
Jan 04, 2016 7.700 7.970 6.510 7.520 69,538 -0.44(-5.53%)
Dec 31, 2015 7.960 7.960 7.960 0 -0.96(-10.76%)
Dec 30, 2015 9.580 9.740 8.000 8.920 224,976 -0.84(-8.61%)
Dec 29, 2015 9.730 10.49 9.610 9.760 67,544 -0.21(-2.11%)
Dec 28, 2015 10.99 11.19 9.600 9.970 80,633 -1.12(-10.10%)
Dec 24, 2015 11.09 11.09 11.09 0 +1.04(+10.35%)
Dec 23, 2015 11.86 11.86 10.00 10.05 36,758 -1.40(-12.23%)
Dec 22, 2015 10.80 11.99 9.250 11.45 225,732 +1.30(+12.81%)
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.