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 30, 2019 13.51 16.05 13.51 15.99 423,425 +2.43(+17.92%)
Sep 27, 2019 12.61 13.80 12.61 13.56 121,300 +1.11(+8.88%)
Sep 26, 2019 12.10 12.96 12.00 12.45 47,440 +0.02(+0.19%)
Sep 25, 2019 11.20 12.47 11.06 12.43 30,076 +1.16(+10.29%)
Sep 24, 2019 11.33 11.39 10.50 11.27 75,386 -0.23(-2.00%)
Sep 23, 2019 10.84 11.60 10.70 11.50 78,827 +0.85(+7.98%)
Sep 20, 2019 10.03 11.05 9.830 10.65 80,600 +0.42(+4.11%)
Sep 19, 2019 9.800 10.26 9.800 10.23 3,206 +0.59(+6.12%)
Sep 18, 2019 9.500 10.38 9.454 9.640 149,851 +0.27(+2.88%)
Sep 17, 2019 9.130 9.600 9.130 9.370 20,694 -0.39(-4.00%)
Sep 16, 2019 9.340 9.760 9.140 9.760 25,107 +0.41(+4.39%)
Sep 13, 2019 9.100 9.400 9.100 9.350 1,000 +0.22(+2.41%)
Sep 12, 2019 9.130 9.130 9.130 20 +0.00(+0.00%)
Sep 11, 2019 9.140 9.310 9.130 9.130 4,723 -0.16(-1.69%)
Sep 10, 2019 9.287 9.287 9.287 9.287 142 +0.24(+2.62%)
Sep 09, 2019 9.180 9.300 8.910 9.050 18,338 -0.03(-0.33%)
Sep 06, 2019 9.070 9.250 8.955 9.080 12,000 -0.39(-4.12%)
Sep 05, 2019 8.990 9.480 8.900 9.470 8,344 +0.47(+5.22%)
Sep 04, 2019 10.08 10.08 8.725 9.000 34,292 -1.10(-10.89%)
Sep 03, 2019 10.30 10.30 10.10 10.10 1,144 -0.07(-0.69%)
Aug 30, 2019 10.38 10.39 9.780 10.17 3,300 +0.56(+5.83%)
Aug 28, 2019 9.780 10.10 9.610 9.610 1,083 +0.16(+1.69%)
Aug 27, 2019 9.360 9.820 9.240 9.450 9,102 +0.03(+0.32%)
Aug 26, 2019 9.400 9.530 9.400 9.420 415 +0.13(+1.40%)
Aug 23, 2019 9.700 9.960 9.230 9.290 9,100 -0.45(-4.62%)
Aug 22, 2019 9.860 9.860 9.740 9.740 582 -0.16(-1.62%)
Aug 21, 2019 9.680 9.955 9.630 9.900 6,746 +0.03(+0.30%)
Aug 20, 2019 10.06 10.06 9.700 9.870 4,250 -0.28(-2.76%)
Aug 19, 2019 10.09 10.38 10.09 10.15 1,912 +0.10(+1.00%)
Aug 16, 2019 9.510 10.25 9.510 10.05 125,900 +0.64(+6.80%)
Aug 15, 2019 9.370 10.24 8.755 9.410 141,777 -0.01(-0.11%)
Aug 14, 2019 9.410 9.420 9.230 9.420 1,250 -0.03(-0.32%)
Aug 13, 2019 9.630 9.810 9.450 9.450 2,464 -0.28(-2.88%)
Aug 12, 2019 9.650 9.822 9.400 9.730 5,667 -0.05(-0.51%)
Aug 09, 2019 9.120 9.780 9.120 9.780 5,100 +0.48(+5.16%)
Aug 08, 2019 9.600 9.600 9.112 9.300 9,688 +0.42(+4.73%)
Aug 07, 2019 9.820 10.18 8.800 8.880 20,926 -1.05(-10.57%)
Aug 06, 2019 9.530 10.15 9.530 9.930 5,126 +0.40(+4.20%)
Aug 05, 2019 9.940 9.955 9.530 9.530 13,170 -0.57(-5.64%)
Aug 02, 2019 10.09 10.25 10.05 10.10 10,900 -0.07(-0.69%)
Aug 01, 2019 10.28 10.69 10.10 10.17 16,249 -0.19(-1.83%)
Jul 31, 2019 10.18 10.80 10.18 10.36 5,337 +0.26(+2.57%)
Jul 30, 2019 10.60 10.60 9.950 10.10 38,179 -0.78(-7.17%)
Jul 29, 2019 11.02 11.02 10.85 10.88 9,602 -0.15(-1.36%)
Jul 26, 2019 11.17 11.94 10.88 11.03 20,800 -0.11(-0.99%)
Jul 25, 2019 11.32 11.49 11.14 11.14 7,627 -0.28(-2.45%)
Jul 24, 2019 11.12 11.62 10.95 11.42 45,368 +0.41(+3.72%)
Jul 23, 2019 11.76 11.97 11.01 11.01 298,657 -0.84(-7.09%)
Jul 22, 2019 11.13 11.86 11.01 11.85 378,873 +0.78(+7.05%)
Jul 19, 2019 11.06 11.70 10.88 11.07 412,900 +0.09(+0.82%)
Jul 18, 2019 11.08 11.91 10.84 10.98 448,118 +0.08(+0.73%)
Jul 17, 2019 10.72 11.25 10.36 10.90 369,780 -0.04(-0.37%)
Jul 16, 2019 9.590 11.08 9.450 10.94 241,031 +1.53(+16.26%)
Jul 15, 2019 9.470 9.950 9.160 9.410 129,844 -0.04(-0.42%)
Jul 12, 2019 9.780 10.29 9.160 9.450 10,000 -0.34(-3.47%)
Jul 11, 2019 9.940 10.93 9.510 9.790 7,107 +0.00(+0.00%)
Jul 10, 2019 10.00 10.78 9.770 9.790 6,418 -0.16(-1.61%)
Jul 09, 2019 10.10 10.94 9.710 9.950 4,379 -0.08(-0.80%)
Jul 08, 2019 10.19 10.19 9.740 10.03 5,125 +0.14(+1.42%)
Jul 05, 2019 9.860 10.25 9.690 9.890 7,400 -0.03(-0.30%)
Jul 03, 2019 10.34 10.34 9.700 9.920 6,300 -0.22(-2.22%)
Jul 02, 2019 10.67 10.69 9.630 10.14 12,081 -0.44(-4.11%)
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.