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 (%)
Feb 28, 2018 12.74 12.74 12.32 12.38 201,509 -0.37(-2.90%)
Feb 27, 2018 12.46 12.95 12.35 12.75 179,162 +0.26(+2.08%)
Feb 26, 2018 12.40 12.59 12.24 12.49 177,136 +0.13(+1.05%)
Feb 23, 2018 12.45 12.46 12.22 12.36 161,931 -0.06(-0.48%)
Feb 22, 2018 12.40 12.59 12.14 12.42 176,595 +0.12(+0.98%)
Feb 21, 2018 12.48 12.60 12.10 12.30 155,854 -0.10(-0.81%)
Feb 20, 2018 12.13 12.55 11.75 12.40 230,866 +0.20(+1.64%)
Feb 16, 2018 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 15, 2018 12.02 12.33 11.67 12.20 128,179 +0.24(+2.01%)
Feb 14, 2018 11.85 12.01 10.75 11.96 132,777 +0.05(+0.42%)
Feb 13, 2018 12.46 12.55 11.78 11.91 185,777 -0.62(-4.95%)
Feb 12, 2018 12.75 12.75 12.45 12.53 136,455 -0.07(-0.56%)
Feb 09, 2018 12.51 12.97 12.40 12.60 149,524 +0.22(+1.78%)
Feb 08, 2018 12.45 12.73 12.15 12.38 137,279 -0.05(-0.40%)
Feb 07, 2018 12.70 12.75 11.97 12.43 160,831 -0.23(-1.82%)
Feb 06, 2018 12.44 13.16 12.37 12.66 153,271 -0.16(-1.25%)
Feb 05, 2018 13.56 13.56 12.72 12.82 139,040 -0.83(-6.08%)
Feb 02, 2018 13.97 14.14 13.53 13.65 83,898 -0.37(-2.64%)
Feb 01, 2018 14.67 15.31 13.82 14.02 178,034 -0.70(-4.76%)
Jan 31, 2018 15.07 16.38 14.48 14.72 585,061 -0.17(-1.14%)
Jan 30, 2018 16.76 17.47 14.74 14.89 577,875 -2.10(-12.36%)
Jan 29, 2018 17.61 17.92 16.40 16.99 349,205 -0.65(-3.68%)
Jan 26, 2018 17.27 18.25 16.71 17.64 450,793 +0.43(+2.50%)
Jan 25, 2018 20.69 21.36 17.11 17.21 518,088 -3.29(-16.05%)
Jan 24, 2018 20.43 23.25 20.43 20.50 676,790 +0.20(+0.99%)
Jan 23, 2018 22.72 23.02 20.30 20.30 320,307 -2.52(-11.04%)
Jan 22, 2018 21.51 23.40 21.43 22.82 685,230 +1.42(+6.64%)
Jan 19, 2018 21.29 21.47 21.00 21.40 258,488 +0.12(+0.56%)
Jan 18, 2018 20.81 21.45 20.81 21.28 275,506 +0.46(+2.21%)
Jan 17, 2018 20.60 20.92 20.36 20.82 177,294 +0.34(+1.66%)
Jan 16, 2018 20.64 20.96 20.26 20.48 235,556 -0.02(-0.10%)
Jan 12, 2018 20.50 20.50 20.50 0 +0.06(+0.29%)
Jan 11, 2018 20.55 20.66 19.73 20.44 198,779 +0.03(+0.15%)
Jan 10, 2018 21.10 20.17 20.41 221,217 -0.42(-2.02%)
Jan 09, 2018 19.35 21.01 19.35 20.83 294,552 +1.39(+7.15%)
Jan 08, 2018 19.29 19.50 19.06 19.44 203,621 +0.19(+0.99%)
Jan 05, 2018 19.12 19.33 18.84 19.25 229,141 -0.18(-0.93%)
Jan 04, 2018 19.04 19.50 18.58 19.43 141,243 +0.64(+3.41%)
Jan 03, 2018 17.64 19.16 17.36 18.79 161,793 +1.09(+6.16%)
Jan 02, 2018 17.20 18.62 17.20 17.70 187,515 +0.65(+3.81%)
Dec 29, 2017 17.05 17.05 17.05 0 -0.52(-2.96%)
Dec 28, 2017 17.60 18.80 17.35 17.57 127,779 -0.05(-0.28%)
Dec 27, 2017 17.60 18.10 17.40 17.62 107,510 -0.01(-0.06%)
Dec 26, 2017 17.85 16.41 17.63 105,063 +0.51(+2.98%)
Dec 22, 2017 17.97 18.24 17.10 17.12 129,241 -0.87(-4.84%)
Dec 21, 2017 17.79 18.54 17.74 17.99 134,845 +0.23(+1.30%)
Dec 20, 2017 17.73 18.56 17.63 17.76 133,064 +0.17(+0.97%)
Dec 19, 2017 17.39 17.81 17.25 17.59 128,277 +0.14(+0.80%)
Dec 18, 2017 18.03 18.20 17.27 17.45 109,587 -0.40(-2.24%)
Dec 15, 2017 17.35 18.08 17.20 17.85 103,432 +0.65(+3.78%)
Dec 14, 2017 16.72 17.40 16.72 17.20 107,942 +0.48(+2.87%)
Dec 13, 2017 17.07 17.50 16.69 16.72 118,827 -0.35(-2.05%)
Dec 12, 2017 17.25 17.69 16.99 17.07 117,466 -0.20(-1.16%)
Dec 11, 2017 16.70 17.30 16.66 17.27 123,906 +0.57(+3.41%)
Dec 08, 2017 15.87 16.73 15.53 16.70 118,220 +0.99(+6.30%)
Dec 07, 2017 15.40 16.04 15.21 15.71 196,181 +0.38(+2.48%)
Dec 06, 2017 14.52 15.56 14.33 15.33 170,152 +0.76(+5.22%)
Dec 05, 2017 14.37 14.66 14.10 14.57 117,054 +0.13(+0.90%)
Dec 04, 2017 14.32 14.74 14.12 14.44 115,506 +0.26(+1.83%)
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.