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 (%)
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%)
Jan 02, 2019 12.73 13.20 12.73 13.01 502,095 +0.00(+0.00%)
Dec 31, 2018 13.44 13.60 12.90 13.01 20,700 -0.30(-2.25%)
Dec 28, 2018 12.56 13.49 12.51 13.31 64,300 +0.31(+2.38%)
Dec 27, 2018 12.78 13.19 12.26 13.00 379,062 -0.07(-0.54%)
Dec 26, 2018 11.40 13.30 11.40 13.07 495,643 +1.84(+16.38%)
Dec 24, 2018 11.21 11.79 11.15 11.23 7,900 +0.02(+0.18%)
Dec 21, 2018 11.31 11.74 10.76 11.21 18,900 +0.05(+0.45%)
Dec 20, 2018 11.20 11.31 11.02 11.16 14,253 -0.05(-0.45%)
Dec 19, 2018 11.75 11.75 11.00 11.21 17,077 -0.49(-4.19%)
Dec 18, 2018 11.89 12.00 11.70 11.70 41,345 -0.20(-1.68%)
Dec 17, 2018 12.00 12.03 11.80 11.90 116,372 -0.10(-0.83%)
Dec 14, 2018 12.01 12.12 12.00 12.00 10,600 -0.12(-0.99%)
Dec 13, 2018 12.49 12.49 12.00 12.12 19,650 -0.20(-1.62%)
Dec 12, 2018 12.58 12.58 12.32 12.32 6,512 -0.11(-0.88%)
Dec 11, 2018 12.37 13.00 12.37 12.43 18,613 +0.28(+2.28%)
Dec 10, 2018 13.00 13.45 12.03 12.15 240,411 -0.93(-7.09%)
Dec 07, 2018 13.28 13.32 13.05 13.08 11,300 -0.34(-2.53%)
Dec 06, 2018 13.20 13.52 13.18 13.42 289,944 +0.18(+1.36%)
Dec 04, 2018 13.25 13.44 13.20 13.24 288,100 +0.09(+0.68%)
Dec 03, 2018 13.06 13.29 13.00 13.15 175,509 +0.14(+1.08%)
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%)
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.