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, 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%)
Apr 02, 2018 15.12 15.25 14.84 15.11 734,633 -0.06(-0.40%)
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%)
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.