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 (%)
Jun 28, 2019 10.95 10.95 10.20 10.78 6,000 -0.07(-0.65%)
Jun 27, 2019 10.83 10.88 10.83 10.85 3,661 +0.01(+0.09%)
Jun 26, 2019 10.82 10.96 10.48 10.84 7,297 +0.22(+2.07%)
Jun 25, 2019 10.62 10.62 10.62 10.62 400 -0.36(-3.28%)
Jun 24, 2019 10.40 10.98 10.40 10.98 895 +0.63(+6.09%)
Jun 21, 2019 10.46 10.73 9.889 10.35 846,100 +0.10(+0.98%)
Jun 20, 2019 10.37 11.64 10.20 10.25 336,459 -0.05(-0.49%)
Jun 19, 2019 10.48 11.30 10.27 10.30 1,053,929 -1.44(-12.27%)
Jun 18, 2019 10.27 11.80 10.27 11.74 7,143 +1.44(+13.98%)
Jun 17, 2019 9.980 10.41 9.980 10.30 1,141,217 +0.47(+4.78%)
Jun 14, 2019 10.23 10.23 9.680 9.830 3,300 -0.47(-4.56%)
Jun 13, 2019 10.34 10.50 10.25 10.30 1,028,713 +0.00(+0.00%)
Jun 12, 2019 10.27 10.30 10.27 10.30 272 +0.03(+0.29%)
Jun 11, 2019 10.04 10.36 10.00 10.27 2,757 +0.37(+3.72%)
Jun 10, 2019 9.860 9.902 9.860 9.902 2,246 +0.14(+1.46%)
Jun 07, 2019 9.760 9.760 9.760 9.760 300 -0.34(-3.37%)
Jun 05, 2019 10.10 10.10 10.10 0 -0.28(-2.70%)
Jun 04, 2019 10.49 10.49 10.38 10.38 477 +0.63(+6.46%)
Jun 03, 2019 10.24 10.24 9.630 9.750 4,068 -0.76(-7.23%)
May 31, 2019 10.61 10.61 10.32 10.51 9,800 -0.15(-1.37%)
May 30, 2019 10.70 10.70 10.66 10.66 649 -0.04(-0.41%)
May 29, 2019 10.92 10.92 10.65 10.70 64,308 -0.01(-0.07%)
May 28, 2019 10.80 10.88 10.61 10.71 44,181 -0.09(-0.85%)
May 24, 2019 10.81 10.82 10.80 10.80 11,700 +0.00(+0.00%)
May 23, 2019 10.86 11.20 10.80 10.80 5,823 -0.20(-1.82%)
May 22, 2019 11.00 11.00 11.00 11.00 203 -0.02(-0.18%)
May 21, 2019 10.97 11.02 10.85 11.02 9,284 -0.14(-1.25%)
May 20, 2019 10.78 11.16 10.78 11.16 4,319 -0.28(-2.45%)
May 17, 2019 10.86 11.46 10.86 11.44 49,600 +0.31(+2.79%)
May 16, 2019 11.08 11.30 10.98 11.13 18,399 +0.09(+0.82%)
May 15, 2019 11.04 11.04 11.04 93 +0.00(+0.00%)
May 14, 2019 11.04 11.04 11.04 11.04 559 +0.03(+0.27%)
May 13, 2019 11.01 11.01 11.01 734 +0.00(+0.00%)
May 10, 2019 11.01 11.01 11.01 395 +0.00(+0.00%)
May 09, 2019 11.01 11.01 11.01 11.01 1,197 -0.48(-4.18%)
May 08, 2019 11.39 11.57 11.39 11.49 5,861 +0.32(+2.86%)
May 07, 2019 11.10 11.17 11.10 11.17 622 -0.05(-0.45%)
May 06, 2019 11.01 11.22 11.01 11.22 1,214 -0.04(-0.36%)
May 03, 2019 12.03 12.03 11.26 11.26 3,100 -0.50(-4.24%)
May 02, 2019 11.76 11.76 11.76 11.76 351 +0.03(+0.24%)
May 01, 2019 12.70 12.70 11.50 11.73 25,753 -1.00(-7.86%)
Apr 30, 2019 11.87 12.88 11.00 12.73 29,206 +1.13(+9.74%)
Apr 29, 2019 11.85 11.99 11.42 11.60 12,913 -0.05(-0.43%)
Apr 26, 2019 11.84 11.99 11.65 11.65 1,000 -0.03(-0.26%)
Apr 25, 2019 11.85 11.85 11.68 11.68 378 -0.03(-0.26%)
Apr 24, 2019 11.83 12.05 11.71 11.71 1,245 +0.11(+0.95%)
Apr 23, 2019 12.06 12.06 11.60 11.60 1,128 -0.28(-2.36%)
Apr 22, 2019 12.17 12.17 11.88 11.88 7,841 -0.22(-1.82%)
Apr 18, 2019 12.02 12.20 11.85 12.10 2,200 +0.05(+0.41%)
Apr 17, 2019 12.14 12.17 11.82 12.05 2,771 -0.12(-0.99%)
Apr 16, 2019 11.93 12.17 11.77 12.17 2,552 +0.21(+1.76%)
Apr 15, 2019 11.90 11.96 11.88 11.96 511 +0.00(+0.00%)
Apr 12, 2019 11.60 11.96 11.60 11.96 700 +0.28(+2.40%)
Apr 11, 2019 12.13 12.13 11.12 11.68 3,096 -0.46(-3.79%)
Apr 10, 2019 12.05 12.39 11.85 12.14 15,571 +0.33(+2.79%)
Apr 09, 2019 11.92 12.41 11.81 11.81 5,873 -0.12(-1.01%)
Apr 08, 2019 11.70 12.03 11.70 11.93 1,417 +0.29(+2.49%)
Apr 05, 2019 12.02 12.02 11.64 11.64 800 -0.32(-2.68%)
Apr 04, 2019 11.83 11.99 11.82 11.96 1,416 +0.25(+2.13%)
Apr 03, 2019 11.48 11.93 11.43 11.71 6,948 +0.18(+1.56%)
Apr 02, 2019 11.16 11.53 11.16 11.53 2,094 +0.00(+0.00%)
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.