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, 2019 11.66 12.05 11.36 12.05 3,700 +0.74(+6.54%)
Mar 28, 2019 11.36 11.36 11.31 11.31 637 +0.03(+0.27%)
Mar 27, 2019 10.95 11.28 10.95 11.28 982 +0.33(+3.01%)
Mar 26, 2019 11.43 11.43 10.95 10.95 841 -0.28(-2.49%)
Mar 25, 2019 11.08 11.26 10.86 11.23 4,712 +0.22(+2.00%)
Mar 22, 2019 11.00 11.22 11.00 11.01 2,500 -0.06(-0.54%)
Mar 21, 2019 11.24 11.24 11.00 11.07 4,332 -0.04(-0.36%)
Mar 20, 2019 11.14 11.35 11.11 11.11 1,297 -0.02(-0.18%)
Mar 19, 2019 11.20 11.96 11.13 11.13 2,176 +0.12(+1.14%)
Mar 18, 2019 11.46 11.46 11.01 11.01 9,221 -0.65(-5.62%)
Mar 15, 2019 11.51 11.72 11.51 11.66 1,000 -0.12(-1.02%)
Mar 14, 2019 11.64 11.78 11.34 11.78 8,870 +0.12(+1.03%)
Mar 13, 2019 11.62 11.67 11.62 11.66 672 +0.04(+0.34%)
Mar 12, 2019 11.80 11.80 11.51 11.62 1,364 -0.08(-0.68%)
Mar 11, 2019 11.44 11.73 11.44 11.70 2,042 +0.34(+2.99%)
Mar 08, 2019 11.42 11.61 11.33 11.36 5,300 -0.18(-1.56%)
Mar 07, 2019 11.68 12.54 11.54 11.54 1,999 -0.09(-0.77%)
Mar 06, 2019 11.81 12.30 11.62 11.63 8,775 -0.18(-1.52%)
Mar 05, 2019 11.88 11.98 11.49 11.81 4,476 -0.05(-0.42%)
Mar 04, 2019 12.60 12.60 11.77 11.86 26,102 -0.65(-5.20%)
Mar 01, 2019 11.61 12.85 11.61 12.51 19,600 +0.98(+8.50%)
Feb 28, 2019 10.81 11.54 10.81 11.53 33,618 +0.78(+7.26%)
Feb 27, 2019 10.78 11.07 10.72 10.75 790,927 +0.04(+0.37%)
Feb 26, 2019 11.14 11.14 10.64 10.71 1,300,974 -0.14(-1.29%)
Feb 25, 2019 10.78 11.08 10.78 10.85 11,767 +0.26(+2.46%)
Feb 22, 2019 10.94 11.04 10.59 10.59 12,400 -0.19(-1.78%)
Feb 21, 2019 10.70 10.96 10.70 10.78 4,525 +0.11(+1.05%)
Feb 20, 2019 10.64 10.68 10.42 10.67 8,606 +0.07(+0.66%)
Feb 19, 2019 10.50 10.85 10.50 10.60 6,178 +0.11(+1.05%)
Feb 15, 2019 10.58 10.85 10.35 10.49 6,900 +0.08(+0.77%)
Feb 14, 2019 10.74 11.14 10.34 10.41 16,966 -0.26(-2.44%)
Feb 13, 2019 10.23 10.78 10.23 10.67 9,702 +0.50(+4.92%)
Feb 12, 2019 11.11 11.12 10.09 10.17 29,375 -0.79(-7.21%)
Feb 11, 2019 11.12 11.12 10.89 10.96 20,115 +0.02(+0.18%)
Feb 08, 2019 11.20 11.20 10.90 10.94 8,800 -0.36(-3.19%)
Feb 07, 2019 11.09 11.39 11.00 11.30 24,194 -0.09(-0.79%)
Feb 06, 2019 11.26 11.58 11.22 11.39 4,333 +0.12(+1.06%)
Feb 05, 2019 11.47 11.49 11.14 11.27 9,974 -0.13(-1.14%)
Feb 04, 2019 11.54 11.54 11.16 11.40 8,272 +0.21(+1.88%)
Feb 01, 2019 11.47 11.47 11.19 11.19 11,700 -0.17(-1.50%)
Jan 31, 2019 11.23 11.68 11.23 11.36 28,994 +0.26(+2.34%)
Jan 30, 2019 11.36 11.36 11.10 11.10 12,367 -0.13(-1.16%)
Jan 29, 2019 11.25 11.25 11.09 11.23 14,036 +0.02(+0.18%)
Jan 28, 2019 11.28 11.29 11.09 11.21 17,381 -0.03(-0.27%)
Jan 25, 2019 11.53 11.53 11.19 11.24 25,500 -0.06(-0.53%)
Jan 24, 2019 11.44 11.62 11.30 11.30 21,086 -0.15(-1.31%)
Jan 23, 2019 11.75 11.75 11.32 11.45 9,514 -0.14(-1.21%)
Jan 22, 2019 12.01 12.01 11.45 11.59 18,285 -0.36(-3.01%)
Jan 18, 2019 12.00 12.01 11.83 11.95 214,900 +0.11(+0.93%)
Jan 17, 2019 11.69 11.90 11.51 11.84 17,487 +0.07(+0.59%)
Jan 16, 2019 11.93 11.96 11.67 11.77 9,639 -0.02(-0.17%)
Jan 15, 2019 11.51 11.79 11.27 11.79 8,438 +0.43(+3.79%)
Jan 14, 2019 11.52 11.65 11.36 11.36 11,243 -0.04(-0.35%)
Jan 11, 2019 11.40 11.40 11.40 11.40 200 -0.01(-0.09%)
Jan 10, 2019 11.27 11.89 11.03 11.41 22,522 +0.10(+0.88%)
Jan 09, 2019 11.85 11.85 11.31 11.31 5,781 -0.06(-0.53%)
Jan 08, 2019 11.47 12.45 11.26 11.37 20,614 -0.12(-1.04%)
Jan 07, 2019 12.65 13.28 11.30 11.49 35,966 -1.36(-10.55%)
Jan 04, 2019 12.46 13.35 12.01 12.85 2,000 +0.70(+5.72%)
Jan 03, 2019 13.38 13.50 12.12 12.15 24,652 -0.86(-6.61%)
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.