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, 2018 12.06 12.75 11.82 11.83 15,787 -0.20(-1.66%)
Oct 30, 2018 12.58 13.09 12.03 12.03 25,327 -0.64(-5.05%)
Oct 29, 2018 11.73 12.75 11.25 12.67 39,852 +1.26(+11.04%)
Oct 26, 2018 11.64 11.64 10.93 11.41 3,000 +0.03(+0.26%)
Oct 25, 2018 11.44 11.44 10.95 11.38 9,100 +0.13(+1.16%)
Oct 24, 2018 11.36 11.54 11.19 11.25 5,341 -0.25(-2.17%)
Oct 23, 2018 11.11 11.50 11.11 11.50 2,861 -0.14(-1.20%)
Oct 22, 2018 11.62 12.72 11.60 11.64 31,983 +0.14(+1.22%)
Oct 19, 2018 11.44 12.00 10.80 11.50 31,000 +0.02(+0.17%)
Oct 18, 2018 10.49 11.48 10.49 11.48 23,736 +0.99(+9.44%)
Oct 17, 2018 11.93 11.93 10.42 10.49 135,333 -1.49(-12.44%)
Oct 16, 2018 11.65 12.02 11.60 11.98 21,805 +0.37(+3.19%)
Oct 15, 2018 11.70 12.05 11.58 11.61 34,465 -0.18(-1.53%)
Oct 12, 2018 13.51 14.01 11.58 11.79 189,700 -1.33(-10.14%)
Oct 11, 2018 13.31 13.45 12.75 13.12 33,861 -0.42(-3.10%)
Oct 10, 2018 13.90 14.25 13.46 13.54 19,571 -0.50(-3.56%)
Oct 09, 2018 13.02 14.69 12.95 14.04 73,974 +0.93(+7.06%)
Oct 08, 2018 12.79 13.18 12.56 13.11 38,368 -0.11(-0.80%)
Oct 05, 2018 12.59 13.31 12.59 13.22 59,300 +0.27(+2.08%)
Oct 04, 2018 13.10 13.20 12.60 12.95 15,192 -0.23(-1.75%)
Oct 03, 2018 12.80 13.36 12.70 13.18 22,916 +0.34(+2.61%)
Oct 02, 2018 12.84 13.05 12.51 12.84 26,070 -0.14(-1.04%)
Oct 01, 2018 14.00 14.00 12.59 12.98 81,921 -0.90(-6.48%)
Sep 28, 2018 12.60 13.90 12.60 13.88 117,900 +1.25(+9.90%)
Sep 27, 2018 11.54 12.80 11.37 12.63 35,841 +0.97(+8.32%)
Sep 26, 2018 10.91 11.95 10.91 11.66 90,815 +0.73(+6.68%)
Sep 25, 2018 10.52 11.97 10.46 10.93 131,332 +0.32(+3.02%)
Sep 24, 2018 10.46 10.78 10.08 10.61 23,393 +0.21(+2.02%)
Sep 21, 2018 9.830 10.40 9.670 10.40 51,700 +0.59(+6.01%)
Sep 20, 2018 10.08 10.28 9.740 9.810 48,682 -0.11(-1.11%)
Sep 19, 2018 9.490 9.990 9.390 9.920 26,201 +0.41(+4.31%)
Sep 18, 2018 9.360 9.580 9.300 9.510 24,054 +0.12(+1.28%)
Sep 17, 2018 9.420 9.490 9.280 9.390 24,432 -0.16(-1.68%)
Sep 14, 2018 9.550 9.590 9.390 9.550 21,600 -0.02(-0.21%)
Sep 13, 2018 9.340 9.840 9.026 9.570 51,481 +0.22(+2.35%)
Sep 12, 2018 9.600 9.600 8.900 9.350 386,963 -0.30(-3.11%)
Sep 11, 2018 9.720 9.760 9.330 9.650 67,530 +0.05(+0.52%)
Sep 10, 2018 9.880 10.07 9.600 9.600 29,895 -0.28(-2.83%)
Sep 07, 2018 9.760 10.20 9.760 9.880 47,300 +0.14(+1.44%)
Sep 06, 2018 9.600 10.12 9.533 9.740 53,977 +0.13(+1.35%)
Sep 05, 2018 9.900 9.930 9.520 9.610 59,412 -0.25(-2.54%)
Sep 04, 2018 9.870 10.15 9.590 9.860 53,024 +0.10(+1.02%)
Aug 31, 2018 9.760 9.760 9.760 0 +0.61(+6.67%)
Aug 30, 2018 9.720 9.830 9.120 9.150 79,533 -0.63(-6.44%)
Aug 29, 2018 9.730 9.940 9.200 9.780 27,165 +0.00(+0.00%)
Aug 28, 2018 9.920 10.14 9.710 9.780 30,011 -0.19(-1.91%)
Aug 27, 2018 9.300 10.09 8.831 9.970 120,336 +0.11(+1.12%)
Aug 24, 2018 9.590 10.13 9.510 9.860 57,000 +0.16(+1.65%)
Aug 23, 2018 9.070 10.42 8.850 9.700 216,061 +0.50(+5.43%)
Aug 22, 2018 9.010 9.200 8.870 9.200 28,245 +0.35(+3.95%)
Aug 21, 2018 8.700 8.850 8.541 8.850 16,825 +0.20(+2.31%)
Aug 20, 2018 8.520 8.820 8.340 8.650 15,772 +0.11(+1.29%)
Aug 17, 2018 8.330 8.650 8.320 8.540 18,900 +0.26(+3.14%)
Aug 16, 2018 8.190 8.330 8.083 8.280 12,692 +0.15(+1.85%)
Aug 15, 2018 8.300 8.300 8.100 8.130 25,417 -0.26(-3.10%)
Aug 14, 2018 8.390 8.540 8.350 8.390 15,061 +0.04(+0.48%)
Aug 13, 2018 8.600 8.830 8.310 8.350 41,449 -0.25(-2.91%)
Aug 10, 2018 8.500 8.770 8.290 8.600 32,300 +0.08(+0.94%)
Aug 09, 2018 8.400 8.580 8.220 8.520 35,809 +0.16(+1.91%)
Aug 08, 2018 8.640 8.710 8.240 8.360 58,921 -0.31(-3.58%)
Aug 07, 2018 8.700 8.780 8.520 8.670 801,616 +0.01(+0.12%)
Aug 06, 2018 9.150 9.610 8.424 8.660 248,469 -0.54(-5.87%)
Aug 03, 2018 8.810 9.300 8.780 9.200 44,900 +0.39(+4.43%)
Aug 02, 2018 8.630 8.970 8.470 8.810 62,904 +0.13(+1.50%)
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.