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 (%)
Oct 31, 2019 10.62 11.65 10.62 11.65 13,588 +0.92(+8.57%)
Oct 29, 2019 10.73 10.73 10.73 0 +0.11(+1.04%)
Oct 28, 2019 10.33 10.62 10.33 10.62 748 +0.28(+2.71%)
Oct 25, 2019 10.50 10.60 10.15 10.34 12,100 -0.46(-4.26%)
Oct 24, 2019 10.24 10.88 10.21 10.80 19,379 +0.61(+5.99%)
Oct 23, 2019 10.19 10.19 10.19 10.19 532 -0.06(-0.59%)
Oct 22, 2019 9.746 10.25 9.746 10.25 31,311 +0.19(+1.89%)
Oct 21, 2019 9.740 10.10 9.730 10.06 2,294 +0.04(+0.40%)
Oct 18, 2019 10.02 10.02 10.02 140 +0.00(+0.00%)
Oct 17, 2019 10.11 10.12 10.02 10.02 1,378 +0.10(+1.01%)
Oct 16, 2019 9.920 10.30 9.920 9.920 15,274 +0.06(+0.61%)
Oct 15, 2019 9.600 10.10 9.600 9.860 11,174 +0.26(+2.71%)
Oct 14, 2019 9.770 9.810 9.600 9.600 1,731 -0.24(-2.44%)
Oct 11, 2019 9.560 10.21 9.410 9.840 3,500 -0.37(-3.62%)
Oct 10, 2019 9.340 10.60 9.340 10.21 26,513 +0.93(+10.02%)
Oct 09, 2019 9.199 9.448 9.170 9.280 5,847 +0.14(+1.53%)
Oct 08, 2019 8.820 9.162 8.820 9.140 9,987 +0.24(+2.70%)
Oct 07, 2019 8.870 9.110 8.681 8.900 18,953 +0.02(+0.23%)
Oct 04, 2019 9.340 9.410 8.870 8.880 21,200 -0.46(-4.93%)
Oct 03, 2019 9.400 9.690 9.040 9.340 37,690 +0.00(+0.00%)
Oct 02, 2019 11.11 11.11 8.900 9.340 104,241 -1.86(-16.61%)
Oct 01, 2019 16.10 16.14 10.30 11.20 370,777 -4.79(-29.96%)
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%)
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.