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 30, 2016 10.93 11.83 10.81 11.66 83,110 +0.74(+6.78%)
Jun 29, 2016 9.820 11.68 9.760 10.92 78,577 +1.04(+10.53%)
Jun 28, 2016 9.320 9.990 9.270 9.880 68,211 +0.66(+7.16%)
Jun 27, 2016 10.48 10.48 9.120 9.220 73,141 -0.69(-6.96%)
Jun 24, 2016 9.950 10.40 9.860 9.910 63,170 -0.34(-3.32%)
Jun 23, 2016 9.520 10.47 9.440 10.25 78,521 +0.79(+8.35%)
Jun 22, 2016 9.300 9.650 9.150 9.460 65,299 +0.10(+1.07%)
Jun 21, 2016 9.050 9.360 8.900 9.360 63,335 +0.24(+2.63%)
Jun 20, 2016 9.100 9.160 8.810 9.120 68,889 +0.04(+0.44%)
Jun 17, 2016 9.300 9.650 8.730 9.080 96,588 -0.22(-2.37%)
Jun 16, 2016 9.490 10.45 9.220 9.300 182,029 -0.24(-2.52%)
Jun 15, 2016 9.160 10.00 8.780 9.540 157,047 +0.45(+4.95%)
Jun 14, 2016 8.980 9.420 8.500 9.090 320,489 +0.31(+3.53%)
Jun 13, 2016 10.13 10.38 8.600 8.780 174,472 -1.42(-13.92%)
Jun 10, 2016 9.940 10.73 9.400 10.20 310,063 -0.23(-2.21%)
Jun 09, 2016 9.900 11.00 9.880 10.43 247,262 +0.47(+4.72%)
Jun 08, 2016 8.770 10.08 8.750 9.960 265,906 +1.13(+12.80%)
Jun 07, 2016 8.380 8.890 8.190 8.830 154,651 +0.46(+5.50%)
Jun 06, 2016 8.360 8.400 8.150 8.370 105,771 -0.11(-1.30%)
Jun 03, 2016 8.310 8.480 8.090 8.480 133,095 +0.00(+0.00%)
Jun 02, 2016 8.090 8.750 7.700 8.480 219,460 +0.43(+5.34%)
Jun 01, 2016 9.560 9.690 8.000 8.050 261,308 -1.34(-14.27%)
May 31, 2016 9.140 9.540 9.060 9.390 151,520 +0.21(+2.29%)
May 27, 2016 9.240 9.180 9.180 9.180 134,100 +0.14(+1.55%)
May 26, 2016 8.930 9.110 8.480 9.040 113,060 +0.30(+3.43%)
May 25, 2016 8.810 8.830 8.410 8.740 103,133 +0.13(+1.51%)
May 24, 2016 8.540 8.790 8.260 8.610 119,678 +0.05(+0.58%)
May 23, 2016 8.290 8.590 7.850 8.560 115,021 +0.76(+9.74%)
May 20, 2016 7.760 7.949 7.520 7.800 92,648 +0.09(+1.17%)
May 19, 2016 7.510 7.780 7.390 7.710 87,342 +0.40(+5.47%)
May 18, 2016 7.000 7.850 6.570 7.310 146,914 +0.55(+8.14%)
May 17, 2016 6.760 6.780 6.380 6.760 147,230 -0.02(-0.30%)
May 16, 2016 6.610 7.050 6.500 6.780 158,299 +0.15(+2.26%)
May 13, 2016 6.110 6.750 6.110 6.630 147,700 +0.52(+8.51%)
May 12, 2016 6.100 6.140 5.850 6.110 111,780 -0.01(-0.16%)
May 11, 2016 5.900 6.120 5.690 6.120 85,805 +0.18(+3.03%)
May 10, 2016 6.030 6.040 5.540 5.940 99,296 -0.09(-1.49%)
May 09, 2016 5.900 6.080 5.722 6.030 96,956 +0.28(+4.87%)
May 06, 2016 5.860 6.150 5.550 5.750 135,751 -0.10(-1.71%)
May 05, 2016 6.350 6.350 5.580 5.850 202,906 -0.43(-6.85%)
May 04, 2016 6.760 6.760 6.110 6.280 104,685 -0.29(-4.41%)
May 03, 2016 7.290 7.500 6.300 6.570 175,480 -1.16(-15.01%)
May 02, 2016 11.32 12.68 7.560 7.730 621,996 -3.49(-31.11%)
Apr 29, 2016 10.59 11.28 10.31 11.22 250,100 +0.47(+4.37%)
Apr 28, 2016 10.48 11.03 10.46 10.75 258,569 +0.29(+2.77%)
Apr 27, 2016 10.00 10.61 9.990 10.46 292,542 +0.44(+4.39%)
Apr 26, 2016 10.35 10.68 9.880 10.02 389,850 -0.37(-3.56%)
Apr 25, 2016 10.53 10.55 10.29 10.39 190,069 -0.12(-1.14%)
Apr 22, 2016 10.60 10.71 10.38 10.51 206,506 -0.18(-1.68%)
Apr 21, 2016 10.68 10.88 10.55 10.69 213,838 +0.10(+0.94%)
Apr 20, 2016 10.54 10.62 9.960 10.59 334,927 +0.14(+1.34%)
Apr 19, 2016 11.34 11.38 10.32 10.45 270,929 -0.80(-7.11%)
Apr 18, 2016 11.48 11.48 11.14 11.25 279,768 -0.17(-1.49%)
Apr 15, 2016 11.50 11.89 10.92 11.42 188,828 +0.08(+0.70%)
Apr 14, 2016 10.49 11.35 10.33 11.34 346,734 +0.87(+8.31%)
Apr 13, 2016 10.09 10.57 9.980 10.47 247,572 +0.41(+4.08%)
Apr 12, 2016 10.43 10.51 9.920 10.06 282,476 -0.32(-3.08%)
Apr 11, 2016 10.15 10.55 9.900 10.38 321,315 +0.29(+2.87%)
Apr 08, 2016 9.570 10.24 9.510 10.09 247,702 +0.56(+5.88%)
Apr 07, 2016 9.600 9.770 9.480 9.530 194,306 -0.11(-1.14%)
Apr 06, 2016 9.530 9.850 9.400 9.640 232,544 +0.17(+1.80%)
Apr 05, 2016 9.780 9.790 9.330 9.470 192,010 -0.21(-2.17%)
Apr 04, 2016 9.440 9.770 9.360 9.680 184,411 +0.23(+2.43%)
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.