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 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%)
Nov 01, 2017 12.60 12.60 12.18 12.37 145,623 -0.12(-0.96%)
Oct 31, 2017 12.65 12.67 12.41 12.49 136,458 -0.02(-0.16%)
Oct 30, 2017 12.44 12.85 12.34 12.51 179,132 +0.04(+0.32%)
Oct 27, 2017 12.44 12.58 12.16 12.47 113,052 +0.05(+0.40%)
Oct 26, 2017 12.32 12.71 12.14 12.42 125,509 +0.13(+1.06%)
Oct 25, 2017 12.21 12.32 11.87 12.29 148,405 +0.08(+0.66%)
Oct 24, 2017 12.22 12.32 12.08 12.21 112,663 -0.08(-0.65%)
Oct 23, 2017 12.32 12.37 12.00 12.29 141,005 +0.01(+0.08%)
Oct 20, 2017 12.27 12.32 11.95 12.28 145,188 +0.13(+1.07%)
Oct 19, 2017 12.26 12.35 11.59 12.15 286,079 -0.18(-1.46%)
Oct 18, 2017 12.60 12.60 12.20 12.33 131,965 -0.19(-1.52%)
Oct 17, 2017 12.75 12.78 12.35 12.52 123,602 -0.12(-0.95%)
Oct 16, 2017 12.60 12.91 12.42 12.64 141,200 -0.08(-0.63%)
Oct 13, 2017 13.16 13.34 12.71 12.72 149,972 -0.37(-2.83%)
Oct 12, 2017 14.10 14.11 13.02 13.09 195,381 -0.80(-5.76%)
Oct 11, 2017 15.22 15.50 13.87 13.89 190,763 -1.12(-7.46%)
Oct 10, 2017 15.71 16.10 14.76 15.01 239,728 -0.56(-3.60%)
Oct 09, 2017 16.00 16.73 15.45 15.57 647,008 -0.47(-2.93%)
Oct 06, 2017 16.01 16.37 15.92 16.04 84,476 -0.09(-0.56%)
Oct 05, 2017 16.05 16.54 16.02 16.13 105,873 +0.06(+0.37%)
Oct 04, 2017 16.55 16.57 16.04 16.07 83,727 -0.45(-2.72%)
Oct 03, 2017 16.75 16.92 16.37 16.52 106,370 -0.11(-0.66%)
Oct 02, 2017 16.80 16.95 16.55 16.63 88,181 -0.20(-1.19%)
Sep 29, 2017 16.78 16.96 16.78 16.83 140,858 +0.09(+0.54%)
Sep 28, 2017 17.00 17.00 16.64 16.74 90,013 -0.31(-1.82%)
Sep 27, 2017 16.80 17.06 16.51 17.05 125,476 +0.26(+1.55%)
Sep 26, 2017 16.77 16.88 16.70 16.79 103,059 +0.16(+0.96%)
Sep 25, 2017 16.97 17.09 16.59 16.63 145,405 -0.33(-1.95%)
Sep 22, 2017 16.70 17.08 16.70 16.96 190,044 +0.30(+1.80%)
Sep 21, 2017 16.56 17.05 16.56 16.66 227,455 +0.08(+0.48%)
Sep 20, 2017 16.72 17.12 16.53 16.58 210,856 -0.19(-1.13%)
Sep 19, 2017 16.98 16.99 16.73 16.77 303,454 +0.06(+0.36%)
Sep 18, 2017 16.50 17.41 16.50 16.71 245,013 +0.40(+2.45%)
Sep 15, 2017 16.54 16.82 16.25 16.31 111,779 -0.19(-1.15%)
Sep 14, 2017 16.57 16.76 16.31 16.50 105,291 +0.12(+0.73%)
Sep 13, 2017 16.67 17.08 16.34 16.38 348,603 -0.29(-1.74%)
Sep 12, 2017 16.37 17.12 16.37 16.67 251,036 +0.30(+1.83%)
Sep 11, 2017 15.83 16.68 15.83 16.37 121,982 +0.70(+4.47%)
Sep 08, 2017 15.34 15.90 15.21 15.67 253,927 +0.33(+2.15%)
Sep 07, 2017 15.54 15.63 15.31 15.34 101,489 -0.13(-0.84%)
Sep 06, 2017 15.84 15.97 15.37 15.47 102,376 -0.31(-1.96%)
Sep 05, 2017 15.87 16.11 15.55 15.78 110,925 -0.21(-1.31%)
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.