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 (%)
Sep 30, 2020 4.300 4.370 4.180 4.210 3,030 +0.04(+0.84%)
Sep 29, 2020 4.300 4.300 4.060 4.175 943 +0.01(+0.36%)
Sep 28, 2020 3.970 4.200 3.960 4.160 7,375 +0.46(+12.31%)
Sep 25, 2020 4.500 4.500 3.704 3.704 9,300 -0.50(-11.81%)
Sep 24, 2020 4.500 4.539 4.200 4.200 2,823 -0.20(-4.55%)
Sep 23, 2020 4.710 4.710 4.400 4.400 1,420 -0.21(-4.56%)
Sep 22, 2020 4.780 5.070 4.610 4.610 13,572 -0.13(-2.74%)
Sep 21, 2020 5.220 5.380 4.720 4.740 7,773 -0.61(-11.43%)
Sep 18, 2020 5.300 5.600 5.300 5.351 2,300 +0.30(+5.97%)
Sep 17, 2020 5.250 5.337 5.050 5.050 3,065 -0.10(-1.94%)
Sep 16, 2020 4.830 5.150 4.820 5.150 3,510 +0.33(+6.85%)
Sep 15, 2020 4.820 4.820 4.820 4.820 376 -0.38(-7.31%)
Sep 14, 2020 4.860 5.350 4.370 5.200 8,019 +0.22(+4.42%)
Sep 11, 2020 4.760 5.340 4.760 4.980 20,300 +0.34(+7.33%)
Sep 10, 2020 4.300 4.750 4.300 4.640 8,115 +0.38(+8.92%)
Sep 09, 2020 4.246 4.260 4.246 4.260 523 +0.01(+0.24%)
Sep 08, 2020 4.040 4.330 4.040 4.250 2,104 -0.09(-2.07%)
Sep 04, 2020 4.140 4.400 4.140 4.340 8,200 +0.20(+4.83%)
Sep 03, 2020 4.230 4.240 4.120 4.140 2,564 -0.04(-0.96%)
Sep 02, 2020 4.020 4.250 4.020 4.180 4,727 +0.15(+3.72%)
Sep 01, 2020 4.170 4.200 3.990 4.030 2,575 -0.03(-0.74%)
Aug 31, 2020 3.800 4.070 3.800 4.060 2,691 +0.28(+7.41%)
Aug 28, 2020 4.190 4.190 3.780 3.780 3,000 -0.13(-3.32%)
Aug 27, 2020 4.090 4.289 3.910 3.910 9,566 -0.25(-6.01%)
Aug 26, 2020 4.140 4.406 4.130 4.160 2,555 +0.06(+1.46%)
Aug 25, 2020 4.170 4.170 4.100 4.100 893 -0.02(-0.49%)
Aug 24, 2020 4.110 4.130 4.110 4.120 959 +0.05(+1.23%)
Aug 21, 2020 4.060 4.070 4.060 4.070 900 +0.04(+0.99%)
Aug 20, 2020 4.555 4.555 4.020 4.030 9,713 -0.13(-3.12%)
Aug 19, 2020 4.120 4.210 4.080 4.160 2,935 -0.24(-5.42%)
Aug 18, 2020 4.070 4.400 4.070 4.399 2,114 -0.07(-1.60%)
Aug 17, 2020 4.640 4.640 4.300 4.470 1,749 +0.43(+10.64%)
Aug 14, 2020 4.540 4.540 4.040 4.040 1,400 -0.45(-10.02%)
Aug 13, 2020 4.400 4.500 4.400 4.490 1,297 +0.09(+2.05%)
Aug 12, 2020 4.400 4.400 4.400 4.400 1,917 -0.02(-0.45%)
Aug 11, 2020 4.420 4.420 4.420 3 +0.00(+0.00%)
Aug 10, 2020 4.560 4.570 4.420 4.420 3,287 -0.14(-3.07%)
Aug 07, 2020 4.560 4.620 4.560 4.560 2,400 +0.08(+1.79%)
Aug 06, 2020 4.570 4.570 4.480 4.480 1,670 +0.06(+1.36%)
Aug 05, 2020 4.450 4.550 4.420 4.420 850 +0.00(+0.00%)
Aug 04, 2020 4.420 4.459 4.420 4.420 1,404 -0.01(-0.23%)
Aug 03, 2020 4.500 4.580 4.420 4.430 2,662 -0.16(-3.43%)
Jul 31, 2020 4.587 4.587 4.587 4.587 100 +0.12(+2.62%)
Jul 30, 2020 4.600 4.600 4.470 4.470 988 -0.04(-0.89%)
Jul 29, 2020 4.460 4.700 4.460 4.510 3,504 -0.12(-2.59%)
Jul 28, 2020 4.780 4.780 4.500 4.630 4,218 +0.15(+3.35%)
Jul 27, 2020 4.430 4.480 4.430 4.480 1,777 -0.18(-3.80%)
Jul 24, 2020 4.610 4.657 4.610 4.657 800 +0.00(+0.04%)
Jul 23, 2020 4.650 4.700 4.610 4.655 4,223 -0.04(-0.96%)
Jul 22, 2020 4.880 4.880 4.570 4.700 4,590 -0.05(-1.05%)
Jul 21, 2020 4.750 4.750 4.750 4.750 192 +0.00(+0.00%)
Jul 20, 2020 4.880 4.880 4.750 4.750 2,227 -0.07(-1.45%)
Jul 17, 2020 5.000 5.000 4.800 4.820 2,900 -0.17(-3.41%)
Jul 16, 2020 4.800 5.000 4.710 4.990 12,755 +0.02(+0.40%)
Jul 15, 2020 4.800 4.970 4.790 4.970 843 +0.33(+7.11%)
Jul 14, 2020 4.650 4.680 4.640 4.640 776 -0.19(-3.86%)
Jul 13, 2020 4.700 5.170 4.690 4.826 4,121 +0.13(+2.68%)
Jul 10, 2020 5.200 5.200 4.700 4.700 2,800 -0.30(-6.00%)
Jul 09, 2020 4.780 5.000 4.765 5.000 5,662 +0.17(+3.52%)
Jul 08, 2020 4.830 4.860 4.745 4.830 1,179 -0.04(-0.82%)
Jul 07, 2020 4.630 4.870 4.575 4.870 4,021 +0.19(+4.06%)
Jul 06, 2020 4.660 4.800 4.660 4.680 1,100 +0.06(+1.30%)
Jul 02, 2020 4.790 4.790 4.510 4.620 2,000 -0.01(-0.22%)
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.