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 (%)
Jun 29, 2018 34.17 35.10 22.11 22.59 474,938 -11.18(-33.11%)
Jun 28, 2018 29.41 34.36 29.40 33.77 149,687 +4.44(+15.14%)
Jun 27, 2018 28.50 30.54 28.50 29.33 211,787 +1.08(+3.82%)
Jun 26, 2018 25.54 28.31 25.30 28.25 146,191 +2.75(+10.78%)
Jun 25, 2018 23.36 25.69 23.27 25.50 255,855 +0.90(+3.66%)
Jun 22, 2018 21.76 25.70 19.60 24.60 879,848 +2.77(+12.69%)
Jun 21, 2018 21.26 22.23 20.63 21.83 145,748 +0.58(+2.73%)
Jun 20, 2018 21.30 21.56 20.49 21.25 109,686 +0.57(+2.76%)
Jun 19, 2018 19.77 20.84 19.58 20.68 114,082 +0.79(+3.97%)
Jun 18, 2018 19.07 20.16 18.72 19.89 201,287 +0.83(+4.35%)
Jun 15, 2018 18.92 18.92 19.06 167,871 +0.14(+0.74%)
Jun 14, 2018 18.76 19.18 18.45 18.92 111,598 +0.09(+0.48%)
Jun 13, 2018 18.76 19.46 18.21 18.83 178,722 +0.13(+0.70%)
Jun 12, 2018 18.03 18.86 17.96 18.70 191,259 +0.58(+3.20%)
Jun 11, 2018 17.97 18.91 17.69 18.12 135,437 +0.08(+0.44%)
Jun 08, 2018 17.61 18.20 17.12 18.04 132,120 +0.30(+1.69%)
Jun 07, 2018 17.63 17.94 17.38 17.74 121,082 +0.20(+1.14%)
Jun 06, 2018 17.18 17.54 171,678 -0.09(-0.51%)
Jun 05, 2018 17.57 17.85 17.07 17.63 151,889 -0.05(-0.28%)
Jun 04, 2018 17.63 18.14 17.04 17.68 137,276 +0.12(+0.68%)
Jun 01, 2018 19.86 21.15 17.55 17.56 640,029 -2.30(-11.58%)
May 31, 2018 15.42 20.06 15.22 19.86 608,429 +4.37(+28.21%)
May 30, 2018 15.54 16.17 15.18 15.49 193,279 -0.13(-0.83%)
May 29, 2018 15.60 15.80 15.09 15.62 1,396,741 +0.04(+0.26%)
May 25, 2018 15.58 15.58 15.58 0 -0.02(-0.13%)
May 24, 2018 15.60 15.71 15.51 15.60 752,866 -0.02(-0.13%)
May 23, 2018 16.04 16.31 15.13 15.62 187,764 -0.63(-3.88%)
May 22, 2018 17.46 17.65 16.07 16.25 243,238 -0.87(-5.08%)
May 21, 2018 17.67 18.65 17.12 17.12 182,690 -0.62(-3.49%)
May 18, 2018 19.07 19.29 17.72 17.74 173,770 -0.73(-3.95%)
May 17, 2018 17.78 18.77 17.18 18.47 132,124 +0.39(+2.16%)
May 16, 2018 17.18 18.27 16.84 18.08 200,633 +0.94(+5.48%)
May 15, 2018 16.94 17.40 16.41 17.14 179,777 +0.00(+0.00%)
May 14, 2018 17.16 18.22 16.86 17.14 162,249 +0.14(+0.82%)
May 11, 2018 16.95 18.21 16.53 17.00 191,245 +0.18(+1.07%)
May 10, 2018 17.02 17.50 16.65 16.82 130,911 -0.29(-1.69%)
May 09, 2018 17.09 17.62 16.79 17.11 142,740 -0.02(-0.12%)
May 08, 2018 17.10 17.19 16.26 17.13 175,790 +0.03(+0.18%)
May 07, 2018 17.02 17.39 16.70 17.10 102,181 -0.03(-0.18%)
May 04, 2018 17.11 17.78 16.52 17.13 164,795 -0.15(-0.87%)
May 03, 2018 18.06 18.49 16.01 17.28 370,886 -0.95(-5.21%)
May 02, 2018 17.42 20.00 16.17 18.23 388,351 +1.16(+6.80%)
May 01, 2018 17.07 17.53 15.65 17.07 207,886 +0.03(+0.18%)
Apr 30, 2018 16.39 17.34 15.34 17.04 348,077 +0.48(+2.90%)
Apr 27, 2018 17.52 18.74 16.40 16.56 230,962 -0.96(-5.48%)
Apr 26, 2018 18.41 19.07 16.74 17.52 265,447 -1.12(-6.01%)
Apr 25, 2018 15.60 19.28 15.31 18.64 390,921 +2.94(+18.73%)
Apr 24, 2018 15.80 15.94 14.52 15.70 316,799 -0.06(-0.38%)
Apr 23, 2018 14.87 15.86 14.30 15.76 318,144 +0.82(+5.49%)
Apr 20, 2018 16.62 17.79 14.76 14.94 238,116 -1.61(-9.73%)
Apr 19, 2018 15.65 18.62 15.27 16.55 422,615 +0.90(+5.75%)
Apr 18, 2018 15.18 15.65 14.15 15.65 227,246 +0.39(+2.56%)
Apr 17, 2018 14.38 15.48 13.80 15.26 218,125 +1.02(+7.16%)
Apr 16, 2018 15.00 15.17 13.89 14.24 250,240 -0.76(-5.07%)
Apr 13, 2018 15.17 15.17 14.84 15.00 554,661 -0.01(-0.07%)
Apr 12, 2018 15.08 15.28 14.89 15.01 1,116,920 +0.00(+0.00%)
Apr 11, 2018 15.08 15.20 14.67 15.01 704,750 -0.06(-0.40%)
Apr 10, 2018 15.90 16.18 15.04 15.07 150,519 -0.82(-5.16%)
Apr 09, 2018 15.18 16.68 15.18 15.89 278,291 +0.78(+5.16%)
Apr 06, 2018 15.11 15.29 14.85 15.11 644,335 -0.04(-0.26%)
Apr 05, 2018 16.23 17.20 14.03 15.15 603,202 -0.98(-6.08%)
Apr 04, 2018 14.85 16.25 14.85 16.13 197,865 +1.04(+6.89%)
Apr 03, 2018 15.12 15.12 15.00 15.09 462,493 -0.02(-0.13%)
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.