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 (%)
Sep 29, 2017 16.78 16.96 16.78 16.83 140,858 +0.09(+0.54%)
Sep 28, 2017 17.00 17.00 16.64 16.74 90,013 -0.31(-1.82%)
Sep 27, 2017 16.80 17.06 16.51 17.05 125,476 +0.26(+1.55%)
Sep 26, 2017 16.77 16.88 16.70 16.79 103,059 +0.16(+0.96%)
Sep 25, 2017 16.97 17.09 16.59 16.63 145,405 -0.33(-1.95%)
Sep 22, 2017 16.70 17.08 16.70 16.96 190,044 +0.30(+1.80%)
Sep 21, 2017 16.56 17.05 16.56 16.66 227,455 +0.08(+0.48%)
Sep 20, 2017 16.72 17.12 16.53 16.58 210,856 -0.19(-1.13%)
Sep 19, 2017 16.98 16.99 16.73 16.77 303,454 +0.06(+0.36%)
Sep 18, 2017 16.50 17.41 16.50 16.71 245,013 +0.40(+2.45%)
Sep 15, 2017 16.54 16.82 16.25 16.31 111,779 -0.19(-1.15%)
Sep 14, 2017 16.57 16.76 16.31 16.50 105,291 +0.12(+0.73%)
Sep 13, 2017 16.67 17.08 16.34 16.38 348,603 -0.29(-1.74%)
Sep 12, 2017 16.37 17.12 16.37 16.67 251,036 +0.30(+1.83%)
Sep 11, 2017 15.83 16.68 15.83 16.37 121,982 +0.70(+4.47%)
Sep 08, 2017 15.34 15.90 15.21 15.67 253,927 +0.33(+2.15%)
Sep 07, 2017 15.54 15.63 15.31 15.34 101,489 -0.13(-0.84%)
Sep 06, 2017 15.84 15.97 15.37 15.47 102,376 -0.31(-1.96%)
Sep 05, 2017 15.87 16.11 15.55 15.78 110,925 -0.21(-1.31%)
Sep 01, 2017 15.94 16.19 15.83 15.99 102,919 +0.16(+1.01%)
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%)
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.