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 (%)
Mar 29, 2018 15.17 15.17 15.17 0 +0.96(+6.76%)
Mar 28, 2018 15.01 16.00 14.19 14.21 157,111 -0.75(-5.01%)
Mar 27, 2018 15.80 17.10 14.81 14.96 447,766 -1.09(-6.79%)
Mar 26, 2018 14.97 16.28 14.01 16.05 197,526 +1.17(+7.86%)
Mar 23, 2018 14.04 14.98 13.57 14.88 172,926 +0.76(+5.38%)
Mar 22, 2018 13.50 14.59 13.43 14.12 215,953 +0.62(+4.59%)
Mar 21, 2018 13.80 13.80 13.10 13.50 218,482 -0.27(-1.96%)
Mar 20, 2018 13.89 13.93 13.04 13.77 236,718 -0.29(-2.06%)
Mar 19, 2018 13.61 14.07 13.17 14.06 164,081 +0.45(+3.31%)
Mar 16, 2018 14.59 15.38 13.17 13.61 171,401 -1.04(-7.10%)
Mar 15, 2018 14.53 15.59 14.33 14.65 181,346 +0.08(+0.55%)
Mar 14, 2018 13.56 14.72 12.81 14.57 177,164 +1.02(+7.53%)
Mar 13, 2018 15.25 15.37 13.48 13.55 179,140 -1.71(-11.21%)
Mar 12, 2018 13.24 15.57 13.05 15.26 200,405 +2.11(+16.05%)
Mar 09, 2018 13.85 14.56 13.03 13.15 140,590 -0.64(-4.64%)
Mar 08, 2018 14.26 14.30 13.47 13.79 203,485 -0.49(-3.43%)
Mar 07, 2018 14.29 13.35 14.28 121,688 +0.43(+3.10%)
Mar 06, 2018 12.89 14.12 12.76 13.85 149,808 +1.06(+8.29%)
Mar 05, 2018 12.53 13.03 12.25 12.79 142,031 +0.17(+1.35%)
Mar 02, 2018 12.13 12.68 11.79 12.62 162,998 +0.49(+4.04%)
Mar 01, 2018 12.40 12.43 11.88 12.13 151,294 -0.25(-2.02%)
Feb 28, 2018 12.74 12.74 12.32 12.38 201,509 -0.37(-2.90%)
Feb 27, 2018 12.46 12.95 12.35 12.75 179,162 +0.26(+2.08%)
Feb 26, 2018 12.40 12.59 12.24 12.49 177,136 +0.13(+1.05%)
Feb 23, 2018 12.45 12.46 12.22 12.36 161,931 -0.06(-0.48%)
Feb 22, 2018 12.40 12.59 12.14 12.42 176,595 +0.12(+0.98%)
Feb 21, 2018 12.48 12.60 12.10 12.30 155,854 -0.10(-0.81%)
Feb 20, 2018 12.13 12.55 11.75 12.40 230,866 +0.20(+1.64%)
Feb 16, 2018 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 15, 2018 12.02 12.33 11.67 12.20 128,179 +0.24(+2.01%)
Feb 14, 2018 11.85 12.01 10.75 11.96 132,777 +0.05(+0.42%)
Feb 13, 2018 12.46 12.55 11.78 11.91 185,777 -0.62(-4.95%)
Feb 12, 2018 12.75 12.75 12.45 12.53 136,455 -0.07(-0.56%)
Feb 09, 2018 12.51 12.97 12.40 12.60 149,524 +0.22(+1.78%)
Feb 08, 2018 12.45 12.73 12.15 12.38 137,279 -0.05(-0.40%)
Feb 07, 2018 12.70 12.75 11.97 12.43 160,831 -0.23(-1.82%)
Feb 06, 2018 12.44 13.16 12.37 12.66 153,271 -0.16(-1.25%)
Feb 05, 2018 13.56 13.56 12.72 12.82 139,040 -0.83(-6.08%)
Feb 02, 2018 13.97 14.14 13.53 13.65 83,898 -0.37(-2.64%)
Feb 01, 2018 14.67 15.31 13.82 14.02 178,034 -0.70(-4.76%)
Jan 31, 2018 15.07 16.38 14.48 14.72 585,061 -0.17(-1.14%)
Jan 30, 2018 16.76 17.47 14.74 14.89 577,875 -2.10(-12.36%)
Jan 29, 2018 17.61 17.92 16.40 16.99 349,205 -0.65(-3.68%)
Jan 26, 2018 17.27 18.25 16.71 17.64 450,793 +0.43(+2.50%)
Jan 25, 2018 20.69 21.36 17.11 17.21 518,088 -3.29(-16.05%)
Jan 24, 2018 20.43 23.25 20.43 20.50 676,790 +0.20(+0.99%)
Jan 23, 2018 22.72 23.02 20.30 20.30 320,307 -2.52(-11.04%)
Jan 22, 2018 21.51 23.40 21.43 22.82 685,230 +1.42(+6.64%)
Jan 19, 2018 21.29 21.47 21.00 21.40 258,488 +0.12(+0.56%)
Jan 18, 2018 20.81 21.45 20.81 21.28 275,506 +0.46(+2.21%)
Jan 17, 2018 20.60 20.92 20.36 20.82 177,294 +0.34(+1.66%)
Jan 16, 2018 20.64 20.96 20.26 20.48 235,556 -0.02(-0.10%)
Jan 12, 2018 20.50 20.50 20.50 0 +0.06(+0.29%)
Jan 11, 2018 20.55 20.66 19.73 20.44 198,779 +0.03(+0.15%)
Jan 10, 2018 21.10 20.17 20.41 221,217 -0.42(-2.02%)
Jan 09, 2018 19.35 21.01 19.35 20.83 294,552 +1.39(+7.15%)
Jan 08, 2018 19.29 19.50 19.06 19.44 203,621 +0.19(+0.99%)
Jan 05, 2018 19.12 19.33 18.84 19.25 229,141 -0.18(-0.93%)
Jan 04, 2018 19.04 19.50 18.58 19.43 141,243 +0.64(+3.41%)
Jan 03, 2018 17.64 19.16 17.36 18.79 161,793 +1.09(+6.16%)
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.