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, 2017 15.51 16.55 15.37 15.92 265,029 +0.38(+2.45%)
May 30, 2017 16.13 16.78 15.52 15.54 218,958 -0.57(-3.54%)
May 26, 2017 15.56 16.22 15.32 16.11 223,325 +0.51(+3.27%)
May 25, 2017 15.82 16.07 15.25 15.60 221,376 -0.08(-0.51%)
May 24, 2017 16.70 16.85 15.67 15.68 239,270 -0.98(-5.88%)
May 23, 2017 17.51 17.53 16.64 16.66 206,900 -0.84(-4.80%)
May 22, 2017 16.11 17.70 16.08 17.50 305,853 +1.50(+9.38%)
May 19, 2017 16.14 16.43 15.83 16.00 199,722 -0.17(-1.05%)
May 18, 2017 15.79 16.54 15.63 16.17 234,815 +0.27(+1.70%)
May 17, 2017 15.89 16.16 15.37 15.90 222,372 -0.26(-1.61%)
May 16, 2017 16.64 16.80 16.15 16.16 229,808 -0.55(-3.29%)
May 15, 2017 15.80 16.80 15.57 16.71 222,759 +0.90(+5.69%)
May 12, 2017 15.70 16.47 15.54 15.81 212,090 +0.03(+0.19%)
May 11, 2017 15.35 15.96 14.51 15.78 232,189 +0.28(+1.81%)
May 10, 2017 15.47 15.94 15.38 15.50 182,598 +0.10(+0.65%)
May 09, 2017 14.77 15.98 14.75 15.40 196,495 +0.73(+4.98%)
May 08, 2017 14.87 15.16 14.50 14.67 117,141 -0.25(-1.68%)
May 05, 2017 14.01 15.15 14.01 14.92 121,903 +0.94(+6.72%)
May 04, 2017 14.30 14.45 13.73 13.98 113,127 -0.48(-3.32%)
May 03, 2017 15.15 16.10 14.26 14.46 156,215 -0.90(-5.86%)
May 02, 2017 14.70 15.56 14.70 15.36 125,091 +0.68(+4.63%)
May 01, 2017 15.03 15.08 14.54 14.68 130,418 -0.26(-1.74%)
Apr 28, 2017 14.73 15.34 14.46 14.94 110,356 +0.28(+1.91%)
Apr 27, 2017 15.42 15.42 14.61 14.66 114,016 -0.76(-4.93%)
Apr 26, 2017 15.30 15.54 14.92 15.42 132,424 +0.13(+0.85%)
Apr 25, 2017 14.91 15.67 14.91 15.29 155,843 +0.50(+3.38%)
Apr 24, 2017 14.78 15.62 14.63 14.79 122,431 +0.31(+2.14%)
Apr 21, 2017 14.25 14.69 14.06 14.48 123,087 +0.02(+0.14%)
Apr 20, 2017 13.72 14.79 13.71 14.46 181,484 +0.86(+6.32%)
Apr 19, 2017 13.47 13.89 13.23 13.60 140,715 +0.18(+1.34%)
Apr 18, 2017 13.07 14.06 13.07 13.42 135,204 +0.18(+1.36%)
Apr 17, 2017 13.12 13.41 13.01 13.24 108,630 +0.12(+0.91%)
Apr 13, 2017 13.42 13.69 13.03 13.12 115,979 -0.41(-3.03%)
Apr 12, 2017 13.60 13.92 13.29 13.53 124,818 -0.10(-0.73%)
Apr 11, 2017 13.45 14.14 13.45 13.63 125,631 +0.05(+0.37%)
Apr 10, 2017 13.43 14.37 13.43 13.58 128,805 +0.13(+0.97%)
Apr 07, 2017 13.60 14.04 13.39 13.45 110,389 -0.26(-1.90%)
Apr 06, 2017 13.10 13.98 13.06 13.71 152,946 +0.54(+4.10%)
Apr 05, 2017 13.35 14.08 12.98 13.17 155,301 -0.09(-0.68%)
Apr 04, 2017 12.90 13.80 12.90 13.26 135,134 +0.26(+2.00%)
Apr 03, 2017 13.59 13.59 12.92 13.00 125,455 -0.63(-4.62%)
Mar 31, 2017 13.15 13.93 13.03 13.63 123,542 +0.38(+2.87%)
Mar 30, 2017 13.64 13.69 13.10 13.25 123,991 -0.45(-3.28%)
Mar 29, 2017 14.02 14.25 13.65 13.70 112,361 -0.46(-3.25%)
Mar 28, 2017 13.26 14.22 13.21 14.16 113,985 +0.78(+5.83%)
Mar 27, 2017 13.75 13.75 13.14 13.38 141,504 -0.54(-3.88%)
Mar 24, 2017 13.55 14.07 13.46 13.92 114,184 +0.32(+2.35%)
Mar 23, 2017 13.23 13.77 13.17 13.60 107,144 +0.31(+2.33%)
Mar 22, 2017 12.95 13.55 12.81 13.29 110,450 +0.30(+2.31%)
Mar 21, 2017 13.82 13.94 12.86 12.99 170,245 -0.84(-6.07%)
Mar 20, 2017 13.27 14.26 13.10 13.83 107,164 +0.50(+3.75%)
Mar 17, 2017 13.91 13.91 13.17 13.33 116,928 -0.51(-3.68%)
Mar 16, 2017 13.66 14.10 13.36 13.84 102,647 +0.25(+1.84%)
Mar 15, 2017 12.89 13.59 12.76 13.59 114,222 +0.68(+5.27%)
Mar 14, 2017 13.42 13.42 12.71 12.91 106,485 -0.63(-4.65%)
Mar 13, 2017 13.53 13.55 13.02 13.54 101,907 +0.02(+0.15%)
Mar 10, 2017 12.42 13.69 12.32 13.52 100,351 +1.17(+9.47%)
Mar 09, 2017 12.37 12.47 12.21 12.35 126,960 -0.09(-0.72%)
Mar 08, 2017 12.79 12.94 12.11 12.44 131,817 -0.34(-2.66%)
Mar 07, 2017 13.07 13.07 12.53 12.78 123,671 -0.36(-2.74%)
Mar 06, 2017 13.02 13.14 12.36 13.14 153,459 +0.12(+0.92%)
Mar 03, 2017 13.06 13.26 13.00 13.02 100,954 -0.13(-0.99%)
Mar 02, 2017 13.33 13.33 12.59 13.15 105,274 +0.05(+0.38%)
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.