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 (%)
Nov 30, 2018 12.85 13.24 12.80 13.01 141,100 +0.35(+2.76%)
Nov 29, 2018 12.70 12.90 12.32 12.66 26,218 -0.03(-0.24%)
Nov 28, 2018 12.58 12.77 12.54 12.69 15,574 +0.31(+2.50%)
Nov 27, 2018 12.52 12.59 12.38 12.38 7,601 +0.01(+0.08%)
Nov 26, 2018 12.20 12.90 12.20 12.37 60,158 +0.17(+1.39%)
Nov 23, 2018 12.02 13.00 12.02 12.20 50,900 -0.01(-0.08%)
Nov 21, 2018 12.21 12.21 12.21 0 -0.19(-1.53%)
Nov 20, 2018 12.65 12.65 11.95 12.40 91,559 -0.30(-2.36%)
Nov 19, 2018 12.37 12.70 11.90 12.70 80,958 +0.32(+2.58%)
Nov 16, 2018 12.56 12.72 12.28 12.38 36,700 -0.03(-0.24%)
Nov 15, 2018 12.32 12.73 12.01 12.41 35,266 +0.02(+0.16%)
Nov 14, 2018 12.12 12.69 11.93 12.39 56,210 +0.51(+4.29%)
Nov 13, 2018 11.20 12.10 11.09 11.88 73,509 +0.79(+7.12%)
Nov 12, 2018 13.40 13.46 10.71 11.09 255,500 +0.93(+9.15%)
Nov 09, 2018 9.760 11.23 9.760 10.16 233,800 +0.24(+2.42%)
Nov 08, 2018 9.770 10.98 9.770 9.920 13,809 +0.09(+0.92%)
Nov 07, 2018 10.10 10.24 9.360 9.830 37,600 -0.22(-2.19%)
Nov 06, 2018 11.65 11.65 9.900 10.05 42,730 -1.37(-12.00%)
Nov 05, 2018 11.57 12.10 11.42 11.42 60,112 -0.47(-3.95%)
Nov 02, 2018 12.10 12.40 11.89 11.89 14,100 -0.32(-2.62%)
Nov 01, 2018 12.21 12.69 12.08 12.21 21,340 +0.38(+3.21%)
Oct 31, 2018 12.06 12.75 11.82 11.83 15,787 -0.20(-1.66%)
Oct 30, 2018 12.58 13.09 12.03 12.03 25,327 -0.64(-5.05%)
Oct 29, 2018 11.73 12.75 11.25 12.67 39,852 +1.26(+11.04%)
Oct 26, 2018 11.64 11.64 10.93 11.41 3,000 +0.03(+0.26%)
Oct 25, 2018 11.44 11.44 10.95 11.38 9,100 +0.13(+1.16%)
Oct 24, 2018 11.36 11.54 11.19 11.25 5,341 -0.25(-2.17%)
Oct 23, 2018 11.11 11.50 11.11 11.50 2,861 -0.14(-1.20%)
Oct 22, 2018 11.62 12.72 11.60 11.64 31,983 +0.14(+1.22%)
Oct 19, 2018 11.44 12.00 10.80 11.50 31,000 +0.02(+0.17%)
Oct 18, 2018 10.49 11.48 10.49 11.48 23,736 +0.99(+9.44%)
Oct 17, 2018 11.93 11.93 10.42 10.49 135,333 -1.49(-12.44%)
Oct 16, 2018 11.65 12.02 11.60 11.98 21,805 +0.37(+3.19%)
Oct 15, 2018 11.70 12.05 11.58 11.61 34,465 -0.18(-1.53%)
Oct 12, 2018 13.51 14.01 11.58 11.79 189,700 -1.33(-10.14%)
Oct 11, 2018 13.31 13.45 12.75 13.12 33,861 -0.42(-3.10%)
Oct 10, 2018 13.90 14.25 13.46 13.54 19,571 -0.50(-3.56%)
Oct 09, 2018 13.02 14.69 12.95 14.04 73,974 +0.93(+7.06%)
Oct 08, 2018 12.79 13.18 12.56 13.11 38,368 -0.11(-0.80%)
Oct 05, 2018 12.59 13.31 12.59 13.22 59,300 +0.27(+2.08%)
Oct 04, 2018 13.10 13.20 12.60 12.95 15,192 -0.23(-1.75%)
Oct 03, 2018 12.80 13.36 12.70 13.18 22,916 +0.34(+2.61%)
Oct 02, 2018 12.84 13.05 12.51 12.84 26,070 -0.14(-1.04%)
Oct 01, 2018 14.00 14.00 12.59 12.98 81,921 -0.90(-6.48%)
Sep 28, 2018 12.60 13.90 12.60 13.88 117,900 +1.25(+9.90%)
Sep 27, 2018 11.54 12.80 11.37 12.63 35,841 +0.97(+8.32%)
Sep 26, 2018 10.91 11.95 10.91 11.66 90,815 +0.73(+6.68%)
Sep 25, 2018 10.52 11.97 10.46 10.93 131,332 +0.32(+3.02%)
Sep 24, 2018 10.46 10.78 10.08 10.61 23,393 +0.21(+2.02%)
Sep 21, 2018 9.830 10.40 9.670 10.40 51,700 +0.59(+6.01%)
Sep 20, 2018 10.08 10.28 9.740 9.810 48,682 -0.11(-1.11%)
Sep 19, 2018 9.490 9.990 9.390 9.920 26,201 +0.41(+4.31%)
Sep 18, 2018 9.360 9.580 9.300 9.510 24,054 +0.12(+1.28%)
Sep 17, 2018 9.420 9.490 9.280 9.390 24,432 -0.16(-1.68%)
Sep 14, 2018 9.550 9.590 9.390 9.550 21,600 -0.02(-0.21%)
Sep 13, 2018 9.340 9.840 9.026 9.570 51,481 +0.22(+2.35%)
Sep 12, 2018 9.600 9.600 8.900 9.350 386,963 -0.30(-3.11%)
Sep 11, 2018 9.720 9.760 9.330 9.650 67,530 +0.05(+0.52%)
Sep 10, 2018 9.880 10.07 9.600 9.600 29,895 -0.28(-2.83%)
Sep 07, 2018 9.760 10.20 9.760 9.880 47,300 +0.14(+1.44%)
Sep 06, 2018 9.600 10.12 9.533 9.740 53,977 +0.13(+1.35%)
Sep 05, 2018 9.900 9.930 9.520 9.610 59,412 -0.25(-2.54%)
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.