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 (%)
Aug 31, 2018 9.760 9.760 9.760 0 +0.61(+6.67%)
Aug 30, 2018 9.720 9.830 9.120 9.150 79,533 -0.63(-6.44%)
Aug 29, 2018 9.730 9.940 9.200 9.780 27,165 +0.00(+0.00%)
Aug 28, 2018 9.920 10.14 9.710 9.780 30,011 -0.19(-1.91%)
Aug 27, 2018 9.300 10.09 8.831 9.970 120,336 +0.11(+1.12%)
Aug 24, 2018 9.590 10.13 9.510 9.860 57,000 +0.16(+1.65%)
Aug 23, 2018 9.070 10.42 8.850 9.700 216,061 +0.50(+5.43%)
Aug 22, 2018 9.010 9.200 8.870 9.200 28,245 +0.35(+3.95%)
Aug 21, 2018 8.700 8.850 8.541 8.850 16,825 +0.20(+2.31%)
Aug 20, 2018 8.520 8.820 8.340 8.650 15,772 +0.11(+1.29%)
Aug 17, 2018 8.330 8.650 8.320 8.540 18,900 +0.26(+3.14%)
Aug 16, 2018 8.190 8.330 8.083 8.280 12,692 +0.15(+1.85%)
Aug 15, 2018 8.300 8.300 8.100 8.130 25,417 -0.26(-3.10%)
Aug 14, 2018 8.390 8.540 8.350 8.390 15,061 +0.04(+0.48%)
Aug 13, 2018 8.600 8.830 8.310 8.350 41,449 -0.25(-2.91%)
Aug 10, 2018 8.500 8.770 8.290 8.600 32,300 +0.08(+0.94%)
Aug 09, 2018 8.400 8.580 8.220 8.520 35,809 +0.16(+1.91%)
Aug 08, 2018 8.640 8.710 8.240 8.360 58,921 -0.31(-3.58%)
Aug 07, 2018 8.700 8.780 8.520 8.670 801,616 +0.01(+0.12%)
Aug 06, 2018 9.150 9.610 8.424 8.660 248,469 -0.54(-5.87%)
Aug 03, 2018 8.810 9.300 8.780 9.200 44,900 +0.39(+4.43%)
Aug 02, 2018 8.630 8.970 8.470 8.810 62,904 +0.13(+1.50%)
Aug 01, 2018 8.490 8.750 8.360 8.680 113,686 +0.17(+2.00%)
Jul 31, 2018 8.380 8.610 7.910 8.510 232,254 +0.07(+0.83%)
Jul 30, 2018 8.200 8.580 8.100 8.440 163,822 +0.35(+4.33%)
Jul 27, 2018 8.890 9.000 8.000 8.090 238,300 -0.83(-9.30%)
Jul 26, 2018 8.800 9.120 8.800 8.920 1,131,966 +0.32(+3.72%)
Jul 25, 2018 8.970 9.750 8.051 8.600 550,018 -0.37(-4.12%)
Jul 24, 2018 8.800 9.280 8.650 8.970 1,288,968 +0.21(+2.40%)
Jul 23, 2018 8.880 9.060 8.380 8.760 312,404 +0.15(+1.74%)
Jul 20, 2018 9.040 9.850 7.900 8.610 678,382 -0.43(-4.76%)
Jul 19, 2018 8.900 9.610 7.920 9.040 709,018 +0.25(+2.84%)
Jul 18, 2018 11.51 11.59 8.510 8.790 680,802 -2.49(-22.07%)
Jul 17, 2018 14.24 14.42 11.13 11.28 470,784 -2.96(-20.79%)
Jul 16, 2018 15.73 15.83 14.22 14.24 171,280 -1.65(-10.38%)
Jul 13, 2018 16.96 17.50 15.70 15.89 115,476 -1.00(-5.89%)
Jul 12, 2018 17.95 16.70 16.89 170,590 -0.25(-1.49%)
Jul 11, 2018 18.11 18.59 17.11 17.14 162,676 -1.00(-5.51%)
Jul 10, 2018 18.65 19.17 18.03 18.14 125,559 -0.61(-3.25%)
Jul 09, 2018 19.33 19.34 18.45 18.75 145,566 -0.39(-2.04%)
Jul 06, 2018 19.78 20.38 18.90 19.14 142,640 -0.74(-3.72%)
Jul 05, 2018 19.62 20.48 19.62 19.88 160,133 +0.12(+0.61%)
Jul 03, 2018 19.76 19.76 19.76 0 -0.11(-0.55%)
Jul 02, 2018 21.70 23.14 19.32 19.87 287,428 -2.72(-12.04%)
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%)
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.