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 (%)
Nov 29, 2019 10.54 10.71 10.26 10.71 2,400 +0.01(+0.09%)
Nov 27, 2019 10.50 10.77 10.50 10.70 3,300 +0.38(+3.73%)
Nov 26, 2019 10.31 10.31 10.31 20 +0.00(+0.00%)
Nov 25, 2019 10.73 10.73 10.14 10.31 2,814 -0.21(-1.95%)
Nov 22, 2019 10.52 10.52 10.52 98 +0.00(+0.00%)
Nov 21, 2019 10.51 10.52 10.51 10.52 224 +0.17(+1.64%)
Nov 20, 2019 10.45 10.45 10.35 10.35 2,886 +0.05(+0.49%)
Nov 19, 2019 10.17 10.30 10.17 10.30 413 -0.09(-0.87%)
Nov 18, 2019 10.55 10.65 10.39 10.39 4,184 -0.06(-0.57%)
Nov 15, 2019 10.45 10.45 10.45 10.45 100 +0.01(+0.10%)
Nov 14, 2019 10.30 10.44 10.29 10.44 2,079 -0.01(-0.10%)
Nov 13, 2019 10.49 10.49 10.45 10.45 588 +0.27(+2.65%)
Nov 12, 2019 10.18 10.18 10.18 11 +0.00(+0.00%)
Nov 11, 2019 10.18 10.18 10.18 10.18 272 +0.07(+0.69%)
Nov 08, 2019 10.18 10.18 10.11 10.11 2,100 -0.35(-3.35%)
Nov 07, 2019 10.66 10.77 10.06 10.46 13,533 +0.01(+0.10%)
Nov 06, 2019 10.60 10.60 10.45 10.45 920 -0.10(-0.95%)
Nov 05, 2019 10.49 10.55 10.49 10.55 579 -0.20(-1.86%)
Nov 04, 2019 10.91 10.91 10.75 10.75 1,087 +0.06(+0.56%)
Nov 01, 2019 11.65 11.65 10.48 10.69 21,200 -0.96(-8.24%)
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%)
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.