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 (%)
Mar 31, 2017 13.15 13.93 13.03 13.63 123,542 +0.38(+2.87%)
Mar 30, 2017 13.64 13.69 13.10 13.25 123,991 -0.45(-3.28%)
Mar 29, 2017 14.02 14.25 13.65 13.70 112,361 -0.46(-3.25%)
Mar 28, 2017 13.26 14.22 13.21 14.16 113,985 +0.78(+5.83%)
Mar 27, 2017 13.75 13.75 13.14 13.38 141,504 -0.54(-3.88%)
Mar 24, 2017 13.55 14.07 13.46 13.92 114,184 +0.32(+2.35%)
Mar 23, 2017 13.23 13.77 13.17 13.60 107,144 +0.31(+2.33%)
Mar 22, 2017 12.95 13.55 12.81 13.29 110,450 +0.30(+2.31%)
Mar 21, 2017 13.82 13.94 12.86 12.99 170,245 -0.84(-6.07%)
Mar 20, 2017 13.27 14.26 13.10 13.83 107,164 +0.50(+3.75%)
Mar 17, 2017 13.91 13.91 13.17 13.33 116,928 -0.51(-3.68%)
Mar 16, 2017 13.66 14.10 13.36 13.84 102,647 +0.25(+1.84%)
Mar 15, 2017 12.89 13.59 12.76 13.59 114,222 +0.68(+5.27%)
Mar 14, 2017 13.42 13.42 12.71 12.91 106,485 -0.63(-4.65%)
Mar 13, 2017 13.53 13.55 13.02 13.54 101,907 +0.02(+0.15%)
Mar 10, 2017 12.42 13.69 12.32 13.52 100,351 +1.17(+9.47%)
Mar 09, 2017 12.37 12.47 12.21 12.35 126,960 -0.09(-0.72%)
Mar 08, 2017 12.79 12.94 12.11 12.44 131,817 -0.34(-2.66%)
Mar 07, 2017 13.07 13.07 12.53 12.78 123,671 -0.36(-2.74%)
Mar 06, 2017 13.02 13.14 12.36 13.14 153,459 +0.12(+0.92%)
Mar 03, 2017 13.06 13.26 13.00 13.02 100,954 -0.13(-0.99%)
Mar 02, 2017 13.33 13.33 12.59 13.15 105,274 +0.05(+0.38%)
Mar 01, 2017 12.70 13.20 12.48 13.10 94,231 +0.60(+4.80%)
Feb 28, 2017 13.53 13.66 12.22 12.50 112,640 -1.04(-7.68%)
Feb 27, 2017 13.20 13.66 13.06 13.54 128,516 +0.28(+2.11%)
Feb 24, 2017 13.39 13.61 13.12 13.26 96,075 -0.29(-2.14%)
Feb 23, 2017 13.52 13.80 13.10 13.55 94,389 -0.03(-0.22%)
Feb 22, 2017 13.31 13.58 13.01 13.58 100,008 +0.20(+1.49%)
Feb 21, 2017 13.48 13.60 12.92 13.38 94,255 -0.02(-0.15%)
Feb 17, 2017 13.40 13.40 13.40 0 -0.60(-4.29%)
Feb 16, 2017 13.38 14.30 13.38 14.00 126,023 +0.59(+4.40%)
Feb 15, 2017 13.07 13.62 12.93 13.41 102,477 +0.38(+2.92%)
Feb 14, 2017 13.02 13.49 12.92 13.03 109,115 +0.03(+0.23%)
Feb 13, 2017 12.80 13.30 12.80 13.00 111,630 +0.19(+1.48%)
Feb 10, 2017 12.20 12.94 12.11 12.81 100,962 +0.62(+5.09%)
Feb 09, 2017 12.24 12.35 11.83 12.19 95,692 -0.03(-0.25%)
Feb 08, 2017 12.52 12.58 12.02 12.22 99,710 -0.26(-2.08%)
Feb 07, 2017 12.41 12.70 12.31 12.48 98,365 +0.09(+0.73%)
Feb 06, 2017 12.52 12.67 11.90 12.39 107,047 -0.11(-0.88%)
Feb 03, 2017 14.03 14.74 12.36 12.50 170,248 -1.30(-9.42%)
Feb 02, 2017 18.67 18.97 13.58 13.80 353,188 -4.47(-24.47%)
Feb 01, 2017 17.92 18.32 17.85 18.27 95,225 +0.50(+2.81%)
Jan 31, 2017 18.06 18.06 17.40 17.77 101,473 -0.30(-1.66%)
Jan 30, 2017 18.89 18.90 18.01 18.07 95,469 -0.95(-4.99%)
Jan 27, 2017 19.05 19.20 18.50 19.02 111,271 -0.15(-0.78%)
Jan 26, 2017 18.95 19.17 18.49 19.17 102,384 +0.26(+1.37%)
Jan 25, 2017 18.25 19.18 18.17 18.91 98,226 +0.67(+3.67%)
Jan 24, 2017 17.89 18.24 17.60 18.24 87,478 +0.47(+2.64%)
Jan 23, 2017 17.77 18.39 17.75 17.77 95,865 +0.10(+0.57%)
Jan 20, 2017 18.00 18.24 17.46 17.67 105,529 -0.30(-1.67%)
Jan 19, 2017 17.80 18.09 17.59 17.97 103,141 +0.06(+0.34%)
Jan 18, 2017 17.60 18.15 17.30 17.91 98,281 +0.29(+1.65%)
Jan 17, 2017 17.92 18.23 17.31 17.62 105,979 -0.28(-1.56%)
Jan 13, 2017 17.90 17.90 17.90 0 +0.73(+4.25%)
Jan 12, 2017 18.30 18.30 17.17 17.17 94,465 -0.97(-5.35%)
Jan 11, 2017 18.40 18.45 17.70 18.14 99,788 -0.30(-1.63%)
Jan 10, 2017 18.30 18.52 18.09 18.44 112,095 +0.07(+0.38%)
Jan 09, 2017 18.77 18.90 18.20 18.37 91,407 -0.43(-2.29%)
Jan 06, 2017 18.82 19.32 18.70 18.80 98,435 +0.04(+0.21%)
Jan 05, 2017 18.70 19.19 18.58 18.76 95,655 -0.19(-1.00%)
Jan 04, 2017 18.18 18.99 18.10 18.95 95,269 +1.02(+5.69%)
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.