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, 2020 4.790 4.790 4.540 4.610 2,511 -0.14(-2.95%)
Jun 29, 2020 4.500 4.820 4.490 4.750 1,558 -0.10(-2.06%)
Jun 26, 2020 4.840 4.850 4.772 4.850 3,800 -0.14(-2.86%)
Jun 25, 2020 5.030 5.030 4.970 4.993 610 -0.26(-4.90%)
Jun 24, 2020 5.001 5.250 5.001 5.250 1,412 +0.08(+1.55%)
Jun 23, 2020 5.110 5.220 5.075 5.170 2,850 +0.01(+0.19%)
Jun 22, 2020 5.170 5.500 5.140 5.160 5,756 +0.20(+4.03%)
Jun 19, 2020 4.950 4.975 4.950 4.960 1,400 +0.00(+0.00%)
Jun 18, 2020 4.960 4.960 4.960 4.960 265 -0.07(-1.39%)
Jun 17, 2020 4.930 5.030 4.930 5.030 927 -0.05(-1.04%)
Jun 16, 2020 5.260 5.280 4.870 5.083 3,132 +0.29(+6.12%)
Jun 15, 2020 4.800 4.890 4.780 4.790 2,244 -0.34(-6.72%)
Jun 12, 2020 5.000 6.100 5.000 5.135 14,600 +0.21(+4.16%)
Jun 11, 2020 4.850 5.075 4.700 4.930 12,684 -0.18(-3.52%)
Jun 10, 2020 4.700 6.500 4.670 5.110 31,181 +0.49(+10.61%)
Jun 09, 2020 4.600 4.740 4.600 4.620 2,052 +0.08(+1.76%)
Jun 08, 2020 4.740 4.800 4.390 4.540 13,296 -0.16(-3.40%)
Jun 05, 2020 4.750 4.750 4.550 4.700 7,200 -0.10(-2.08%)
Jun 04, 2020 4.799 4.960 4.650 4.800 5,990 -0.18(-3.61%)
Jun 03, 2020 4.980 4.980 4.640 4.980 1,064 +0.35(+7.52%)
Jun 02, 2020 4.950 5.037 4.632 4.632 5,322 -0.32(-6.43%)
Jun 01, 2020 4.500 4.960 4.500 4.950 6,404 +0.51(+11.49%)
May 29, 2020 4.440 4.440 4.440 4.440 1,500 +0.09(+2.07%)
May 28, 2020 4.470 4.510 4.240 4.350 2,849 -0.17(-3.76%)
May 27, 2020 4.540 4.670 4.450 4.520 1,405 +0.06(+1.35%)
May 26, 2020 4.390 4.750 4.390 4.460 1,483 +0.06(+1.36%)
May 22, 2020 4.400 4.400 4.400 4.400 300 -0.24(-5.27%)
May 21, 2020 4.645 4.645 4.645 4.645 254 +0.12(+2.77%)
May 20, 2020 4.520 4.884 4.510 4.520 9,679 +0.01(+0.22%)
May 19, 2020 4.530 4.810 4.500 4.510 7,832 +0.02(+0.45%)
May 18, 2020 4.400 4.530 4.310 4.490 3,195 +0.29(+6.90%)
May 15, 2020 4.310 4.310 4.200 4.200 200 -0.01(-0.24%)
May 14, 2020 4.450 4.450 4.180 4.210 1,453 -0.31(-6.86%)
May 13, 2020 4.700 4.700 4.520 4.520 551 -0.25(-5.24%)
May 12, 2020 4.660 4.770 4.660 4.770 617 +0.27(+6.00%)
May 11, 2020 4.520 4.530 4.460 4.500 6,444 +0.14(+3.21%)
May 08, 2020 4.600 4.600 4.360 4.360 2,700 +0.25(+6.08%)
May 07, 2020 4.370 4.370 4.110 4.110 388 -0.04(-0.96%)
May 06, 2020 4.300 4.300 4.150 4.150 7,138 -0.28(-6.32%)
May 05, 2020 4.120 4.700 4.120 4.430 7,878 -0.54(-10.87%)
May 04, 2020 4.970 4.970 4.970 4.970 135 -0.01(-0.20%)
May 01, 2020 4.980 4.980 4.980 4.980 300 -0.14(-2.73%)
Apr 30, 2020 5.020 5.120 5.020 5.120 752 -0.14(-2.66%)
Apr 29, 2020 5.270 5.610 5.250 5.260 31,476 -0.19(-3.49%)
Apr 28, 2020 5.460 5.635 5.440 5.450 1,770 +0.08(+1.49%)
Apr 27, 2020 5.590 5.590 5.370 5.370 651 -0.23(-4.11%)
Apr 24, 2020 5.260 5.600 5.260 5.600 200 -0.14(-2.44%)
Apr 23, 2020 5.200 5.790 5.200 5.740 1,407 +0.13(+2.32%)
Apr 22, 2020 5.660 5.660 5.550 5.610 672 +0.07(+1.26%)
Apr 21, 2020 5.880 5.881 5.490 5.540 2,336 -0.39(-6.56%)
Apr 20, 2020 5.740 5.950 5.740 5.929 5,878 +0.05(+0.84%)
Apr 17, 2020 6.100 6.100 5.490 5.880 3,700 -0.20(-3.29%)
Apr 16, 2020 5.770 6.170 5.740 6.080 3,447 +0.48(+8.57%)
Apr 15, 2020 5.700 5.700 5.550 5.600 14,266 +0.19(+3.51%)
Apr 14, 2020 5.800 5.800 5.330 5.410 32,367 +0.00(+0.06%)
Apr 13, 2020 5.407 5.407 5.407 12 +0.00(+0.00%)
Apr 09, 2020 4.930 6.000 4.930 5.407 25,100 -0.19(-3.45%)
Apr 08, 2020 5.000 6.155 4.920 5.600 59,585 +0.56(+11.11%)
Apr 07, 2020 4.862 5.316 4.862 5.040 7,391 +0.52(+11.50%)
Apr 06, 2020 4.520 4.520 4.520 165 +0.00(+0.00%)
Apr 03, 2020 4.980 4.980 4.520 4.520 1,000 -0.22(-4.64%)
Apr 02, 2020 4.520 4.740 4.520 4.740 587 +0.22(+4.87%)
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.