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, 2018 15.07 16.38 14.48 14.72 585,061 -0.17(-1.14%)
Jan 30, 2018 16.76 17.47 14.74 14.89 577,875 -2.10(-12.36%)
Jan 29, 2018 17.61 17.92 16.40 16.99 349,205 -0.65(-3.68%)
Jan 26, 2018 17.27 18.25 16.71 17.64 450,793 +0.43(+2.50%)
Jan 25, 2018 20.69 21.36 17.11 17.21 518,088 -3.29(-16.05%)
Jan 24, 2018 20.43 23.25 20.43 20.50 676,790 +0.20(+0.99%)
Jan 23, 2018 22.72 23.02 20.30 20.30 320,307 -2.52(-11.04%)
Jan 22, 2018 21.51 23.40 21.43 22.82 685,230 +1.42(+6.64%)
Jan 19, 2018 21.29 21.47 21.00 21.40 258,488 +0.12(+0.56%)
Jan 18, 2018 20.81 21.45 20.81 21.28 275,506 +0.46(+2.21%)
Jan 17, 2018 20.60 20.92 20.36 20.82 177,294 +0.34(+1.66%)
Jan 16, 2018 20.64 20.96 20.26 20.48 235,556 -0.02(-0.10%)
Jan 12, 2018 20.50 20.50 20.50 0 +0.06(+0.29%)
Jan 11, 2018 20.55 20.66 19.73 20.44 198,779 +0.03(+0.15%)
Jan 10, 2018 21.10 20.17 20.41 221,217 -0.42(-2.02%)
Jan 09, 2018 19.35 21.01 19.35 20.83 294,552 +1.39(+7.15%)
Jan 08, 2018 19.29 19.50 19.06 19.44 203,621 +0.19(+0.99%)
Jan 05, 2018 19.12 19.33 18.84 19.25 229,141 -0.18(-0.93%)
Jan 04, 2018 19.04 19.50 18.58 19.43 141,243 +0.64(+3.41%)
Jan 03, 2018 17.64 19.16 17.36 18.79 161,793 +1.09(+6.16%)
Jan 02, 2018 17.20 18.62 17.20 17.70 187,515 +0.65(+3.81%)
Dec 29, 2017 17.05 17.05 17.05 0 -0.52(-2.96%)
Dec 28, 2017 17.60 18.80 17.35 17.57 127,779 -0.05(-0.28%)
Dec 27, 2017 17.60 18.10 17.40 17.62 107,510 -0.01(-0.06%)
Dec 26, 2017 17.85 16.41 17.63 105,063 +0.51(+2.98%)
Dec 22, 2017 17.97 18.24 17.10 17.12 129,241 -0.87(-4.84%)
Dec 21, 2017 17.79 18.54 17.74 17.99 134,845 +0.23(+1.30%)
Dec 20, 2017 17.73 18.56 17.63 17.76 133,064 +0.17(+0.97%)
Dec 19, 2017 17.39 17.81 17.25 17.59 128,277 +0.14(+0.80%)
Dec 18, 2017 18.03 18.20 17.27 17.45 109,587 -0.40(-2.24%)
Dec 15, 2017 17.35 18.08 17.20 17.85 103,432 +0.65(+3.78%)
Dec 14, 2017 16.72 17.40 16.72 17.20 107,942 +0.48(+2.87%)
Dec 13, 2017 17.07 17.50 16.69 16.72 118,827 -0.35(-2.05%)
Dec 12, 2017 17.25 17.69 16.99 17.07 117,466 -0.20(-1.16%)
Dec 11, 2017 16.70 17.30 16.66 17.27 123,906 +0.57(+3.41%)
Dec 08, 2017 15.87 16.73 15.53 16.70 118,220 +0.99(+6.30%)
Dec 07, 2017 15.40 16.04 15.21 15.71 196,181 +0.38(+2.48%)
Dec 06, 2017 14.52 15.56 14.33 15.33 170,152 +0.76(+5.22%)
Dec 05, 2017 14.37 14.66 14.10 14.57 117,054 +0.13(+0.90%)
Dec 04, 2017 14.32 14.74 14.12 14.44 115,506 +0.26(+1.83%)
Dec 01, 2017 15.28 15.41 14.07 14.18 127,895 -1.24(-8.04%)
Nov 30, 2017 14.66 15.64 14.66 15.42 101,395 +0.74(+5.04%)
Nov 29, 2017 15.15 15.39 14.34 14.68 129,055 -0.42(-2.78%)
Nov 28, 2017 14.87 15.66 14.84 15.10 118,208 +0.31(+2.10%)
Nov 27, 2017 14.78 15.59 14.61 14.79 114,951 -0.02(-0.14%)
Nov 24, 2017 14.37 15.37 14.37 14.81 75,003 +0.45(+3.13%)
Nov 22, 2017 14.03 14.64 13.83 14.36 110,559 +0.34(+2.43%)
Nov 21, 2017 14.10 14.24 13.82 14.02 110,949 +0.04(+0.29%)
Nov 20, 2017 13.82 14.03 13.44 13.98 155,626 +0.14(+1.01%)
Nov 17, 2017 14.07 14.20 13.74 13.84 112,870 -0.19(-1.35%)
Nov 16, 2017 14.00 14.18 13.67 14.03 166,956 +0.11(+0.79%)
Nov 15, 2017 13.94 14.15 13.52 13.92 123,481 -0.12(-0.85%)
Nov 14, 2017 13.90 14.17 13.53 14.04 118,620 +0.18(+1.30%)
Nov 13, 2017 14.02 14.15 13.59 13.86 154,784 -0.20(-1.42%)
Nov 10, 2017 13.51 14.10 13.12 14.06 155,084 +0.51(+3.76%)
Nov 09, 2017 13.32 13.73 13.01 13.55 263,284 +0.07(+0.52%)
Nov 08, 2017 13.29 13.55 12.94 13.48 154,760 +0.06(+0.45%)
Nov 07, 2017 12.98 13.97 12.97 13.42 114,862 +0.46(+3.55%)
Nov 06, 2017 12.60 12.97 12.49 12.96 97,373 +0.32(+2.53%)
Nov 03, 2017 12.31 12.64 12.23 12.64 152,026 +0.19(+1.53%)
Nov 02, 2017 12.33 12.51 11.93 12.45 158,098 +0.08(+0.65%)
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.