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, 2017 16.21 16.29 15.73 15.83 108,427 -0.30(-1.86%)
Aug 30, 2017 16.15 16.38 16.00 16.13 120,833 -0.09(-0.55%)
Aug 29, 2017 15.88 16.54 15.88 16.22 105,264 +0.24(+1.50%)
Aug 28, 2017 17.24 17.24 15.90 15.98 429,300 -1.02(-6.00%)
Aug 25, 2017 16.81 17.15 16.65 17.00 159,994 +0.42(+2.53%)
Aug 24, 2017 16.93 17.19 16.00 16.58 411,195 -0.29(-1.72%)
Aug 23, 2017 16.04 16.97 16.04 16.87 122,821 +0.76(+4.72%)
Aug 22, 2017 16.99 17.20 16.08 16.11 276,868 -0.80(-4.73%)
Aug 21, 2017 15.67 16.93 15.66 16.91 137,828 +1.25(+7.98%)
Aug 18, 2017 15.35 16.22 15.15 15.66 244,809 +0.34(+2.22%)
Aug 17, 2017 16.17 16.40 15.32 15.32 168,929 -0.90(-5.55%)
Aug 16, 2017 16.38 17.23 16.20 16.22 237,310 -0.06(-0.37%)
Aug 15, 2017 16.73 17.30 16.23 16.28 309,915 -0.66(-3.90%)
Aug 14, 2017 15.13 17.11 15.03 16.94 551,608 +1.99(+13.31%)
Aug 11, 2017 14.43 15.29 14.40 14.95 214,733 +0.56(+3.89%)
Aug 10, 2017 15.01 15.11 14.33 14.39 221,492 -0.57(-3.81%)
Aug 09, 2017 14.66 15.75 14.66 14.96 270,104 +0.24(+1.63%)
Aug 08, 2017 15.14 15.30 14.72 14.72 238,035 -0.52(-3.41%)
Aug 07, 2017 14.55 15.44 14.45 15.24 335,611 +0.63(+4.31%)
Aug 04, 2017 14.71 14.25 14.61 222,497 +0.26(+1.81%)
Aug 03, 2017 13.97 14.82 13.97 14.35 198,874 +0.44(+3.16%)
Aug 02, 2017 14.36 14.52 13.82 13.91 184,350 -0.49(-3.40%)
Aug 01, 2017 14.82 14.95 14.12 14.40 207,909 -0.27(-1.84%)
Jul 31, 2017 14.96 15.19 14.53 14.67 256,505 -0.23(-1.54%)
Jul 28, 2017 14.89 15.32 14.73 14.90 239,845 +0.02(+0.13%)
Jul 27, 2017 14.64 15.55 14.62 14.88 271,752 +0.34(+2.34%)
Jul 26, 2017 15.02 15.33 14.39 14.54 309,486 -0.40(-2.68%)
Jul 25, 2017 15.25 15.71 14.88 14.94 258,572 -0.17(-1.13%)
Jul 24, 2017 14.63 15.58 14.60 15.11 257,146 +0.51(+3.49%)
Jul 21, 2017 15.41 15.85 14.40 14.60 302,051 -1.00(-6.41%)
Jul 20, 2017 16.30 15.24 15.60 292,621 +0.41(+2.70%)
Jul 19, 2017 15.33 15.78 15.13 15.19 243,107 -0.04(-0.26%)
Jul 18, 2017 14.56 15.85 14.56 15.23 380,923 +0.67(+4.60%)
Jul 17, 2017 14.49 14.99 14.48 14.56 290,397 +0.05(+0.34%)
Jul 14, 2017 14.25 14.99 14.24 14.51 306,540 +0.22(+1.54%)
Jul 13, 2017 14.48 15.08 13.92 14.29 269,241 -0.34(-2.32%)
Jul 12, 2017 14.03 14.85 13.82 14.63 236,331 +0.78(+5.63%)
Jul 11, 2017 13.72 14.16 13.67 13.85 234,358 +0.21(+1.54%)
Jul 10, 2017 13.59 13.97 13.11 13.64 197,687 -0.01(-0.07%)
Jul 07, 2017 12.99 14.13 12.89 13.65 295,361 +0.66(+5.08%)
Jul 06, 2017 13.00 13.30 12.56 12.99 315,490 -0.14(-1.07%)
Jul 05, 2017 14.44 14.45 13.05 13.13 259,555 -1.24(-8.63%)
Jul 03, 2017 14.37 14.73 14.23 14.37 184,166 +0.09(+0.63%)
Jun 30, 2017 14.79 14.95 14.10 14.28 249,932 -0.45(-3.05%)
Jun 29, 2017 16.12 16.17 14.70 14.73 343,771 -1.39(-8.62%)
Jun 28, 2017 15.30 16.39 15.17 16.12 520,058 +0.93(+6.12%)
Jun 27, 2017 15.90 16.22 15.16 15.19 321,853 -0.70(-4.41%)
Jun 26, 2017 16.45 16.49 15.87 15.89 349,138 -0.48(-2.93%)
Jun 23, 2017 17.12 16.37 410,146 +0.77(+4.94%)
Jun 22, 2017 16.06 16.12 15.46 15.60 268,893 -0.44(-2.74%)
Jun 21, 2017 15.75 16.43 15.73 16.04 288,582 +0.31(+1.97%)
Jun 20, 2017 15.81 16.18 15.70 15.73 257,773 -0.20(-1.26%)
Jun 19, 2017 15.17 16.16 14.98 15.93 301,489 +0.84(+5.57%)
Jun 16, 2017 15.40 15.63 14.80 15.09 270,755 -0.48(-3.08%)
Jun 15, 2017 14.52 15.66 14.52 15.57 241,835 +0.74(+4.99%)
Jun 14, 2017 16.62 16.75 14.64 14.83 270,573 -1.81(-10.88%)
Jun 13, 2017 14.91 16.81 14.91 16.64 350,395 +1.76(+11.83%)
Jun 12, 2017 14.74 15.32 14.31 14.88 249,949 +0.03(+0.20%)
Jun 09, 2017 16.27 16.33 14.85 14.85 277,016 -1.34(-8.28%)
Jun 08, 2017 16.23 16.53 15.85 16.19 284,667 -0.11(-0.67%)
Jun 07, 2017 15.87 16.51 15.85 16.30 229,624 +0.41(+2.58%)
Jun 06, 2017 15.86 16.44 15.70 15.89 190,554 -0.16(-1.03%)
Jun 05, 2017 16.15 16.51 15.62 16.05 223,117 -0.25(-1.50%)
Jun 02, 2017 16.61 16.93 16.22 16.30 237,018 -0.29(-1.75%)
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.