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 (%)
Dec 31, 2020 3.730 3.730 3.730 320,479 -0.07(-1.84%)
Dec 30, 2020 3.650 3.880 3.570 3.800 320,479 +0.14(+3.82%)
Dec 29, 2020 3.710 3.750 3.500 3.660 413,768 -0.04(-1.08%)
Dec 28, 2020 3.660 3.890 3.410 3.700 518,330 -0.08(-2.12%)
Dec 24, 2020 4.060 4.065 3.620 3.780 604,900 -0.16(-4.06%)
Dec 23, 2020 3.890 4.100 3.670 3.940 2,304,946 +0.56(+16.57%)
Dec 22, 2020 5.600 5.600 3.340 3.380 5,931,443 -2.84(-45.66%)
Dec 21, 2020 6.800 10.00 5.270 6.220 10,472,150 +1.27(+25.66%)
Dec 18, 2020 4.870 5.000 4.870 4.950 99,800 -0.08(-1.69%)
Dec 17, 2020 4.950 5.040 4.950 5.035 9,946 +0.07(+1.31%)
Dec 16, 2020 4.940 5.050 4.940 4.970 5,020 -0.03(-0.60%)
Dec 15, 2020 4.870 5.060 4.870 5.000 2,172 +0.09(+1.83%)
Dec 14, 2020 4.860 5.090 4.860 4.910 1,872 +0.03(+0.61%)
Dec 11, 2020 4.900 5.000 4.880 4.880 1,900 -0.06(-1.21%)
Dec 10, 2020 4.850 5.120 4.850 4.940 3,677 +0.06(+1.23%)
Dec 09, 2020 4.950 5.030 4.880 4.880 2,777 -0.13(-2.59%)
Dec 08, 2020 4.850 5.038 4.850 5.010 5,552 +0.13(+2.66%)
Dec 07, 2020 4.870 5.000 4.850 4.880 3,320 -0.03(-0.61%)
Dec 04, 2020 4.810 4.910 4.750 4.910 18,300 +0.12(+2.51%)
Dec 03, 2020 4.760 4.940 4.760 4.790 6,441 -0.10(-2.04%)
Dec 02, 2020 4.700 4.890 4.580 4.890 9,603 +0.19(+4.04%)
Dec 01, 2020 4.740 5.000 4.670 4.700 31,548 +0.02(+0.49%)
Nov 30, 2020 4.850 5.048 4.650 4.677 33,112 -0.04(-0.91%)
Nov 27, 2020 4.570 5.005 4.570 4.720 5,900 +0.09(+1.94%)
Nov 25, 2020 4.890 4.890 4.630 4.630 4,400 -0.40(-7.95%)
Nov 24, 2020 4.620 5.390 4.620 5.030 3,952 +0.31(+6.57%)
Nov 23, 2020 4.750 5.400 4.600 4.720 37,865 -0.03(-0.63%)
Nov 20, 2020 5.150 5.150 4.640 4.750 22,700 -0.40(-7.77%)
Nov 19, 2020 4.260 5.150 4.260 5.150 11,540 +0.81(+18.66%)
Nov 18, 2020 4.230 4.480 4.230 4.340 2,142 -0.10(-2.25%)
Nov 17, 2020 4.450 4.650 4.130 4.440 7,262 -0.04(-0.89%)
Nov 16, 2020 4.540 4.680 4.480 4.480 3,738 -0.12(-2.61%)
Nov 13, 2020 4.470 4.690 4.470 4.600 2,000 +0.09(+2.00%)
Nov 12, 2020 4.360 4.720 4.360 4.510 5,708 +0.04(+0.89%)
Nov 11, 2020 4.410 4.470 4.400 4.470 1,428 +0.06(+1.36%)
Nov 10, 2020 4.510 4.560 4.410 4.410 2,109 -0.10(-2.22%)
Nov 09, 2020 4.600 4.640 4.510 4.510 1,785 -0.01(-0.22%)
Nov 06, 2020 4.550 4.730 4.520 4.520 1,300 -0.10(-2.16%)
Nov 05, 2020 4.590 4.620 4.510 4.620 2,451 +0.01(+0.33%)
Nov 04, 2020 4.690 4.710 4.605 4.605 711 -0.13(-2.85%)
Nov 03, 2020 4.710 4.740 4.640 4.740 654 +0.07(+1.50%)
Nov 02, 2020 4.670 4.670 4.670 4.670 552 -0.03(-0.64%)
Oct 30, 2020 4.700 4.700 4.700 4.700 1,000 -0.01(-0.21%)
Oct 29, 2020 4.600 4.710 4.530 4.710 934 +0.04(+0.86%)
Oct 28, 2020 4.700 4.700 4.530 4.670 1,990 -0.19(-3.91%)
Oct 27, 2020 4.790 4.860 4.790 4.860 852 +0.04(+0.83%)
Oct 26, 2020 4.860 5.030 4.820 4.820 2,153 -0.16(-3.21%)
Oct 23, 2020 4.850 5.000 4.850 4.980 3,000 -0.01(-0.20%)
Oct 22, 2020 4.710 5.000 4.710 4.990 4,189 +0.20(+4.18%)
Oct 21, 2020 4.670 4.943 4.670 4.790 2,090 +0.02(+0.42%)
Oct 20, 2020 4.740 5.090 4.740 4.770 2,702 -0.04(-0.83%)
Oct 19, 2020 4.700 5.160 4.700 4.810 2,048 +0.08(+1.69%)
Oct 16, 2020 4.870 4.870 4.500 4.730 2,900 -0.27(-5.40%)
Oct 15, 2020 4.830 5.020 4.830 5.000 1,195 -0.02(-0.40%)
Oct 14, 2020 5.150 5.150 4.690 5.020 813 -0.13(-2.52%)
Oct 13, 2020 5.250 5.250 4.960 5.150 1,941 -0.10(-1.90%)
Oct 12, 2020 5.420 5.620 5.250 5.250 1,613 +0.19(+3.75%)
Oct 09, 2020 5.016 5.200 4.955 5.060 3,100 +0.37(+7.89%)
Oct 08, 2020 4.430 4.690 4.430 4.690 1,354 +0.17(+3.76%)
Oct 07, 2020 4.200 4.520 4.180 4.520 1,637 -0.13(-2.80%)
Oct 06, 2020 4.650 4.650 4.580 4.650 1,120 +0.06(+1.31%)
Oct 05, 2020 4.280 4.650 4.250 4.590 3,608 +0.32(+7.49%)
Oct 02, 2020 4.260 4.280 4.250 4.270 2,600 +0.03(+0.71%)
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.