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 28, 2018 12.60 13.90 12.60 13.88 117,900 +1.25(+9.90%)
Sep 27, 2018 11.54 12.80 11.37 12.63 35,841 +0.97(+8.32%)
Sep 26, 2018 10.91 11.95 10.91 11.66 90,815 +0.73(+6.68%)
Sep 25, 2018 10.52 11.97 10.46 10.93 131,332 +0.32(+3.02%)
Sep 24, 2018 10.46 10.78 10.08 10.61 23,393 +0.21(+2.02%)
Sep 21, 2018 9.830 10.40 9.670 10.40 51,700 +0.59(+6.01%)
Sep 20, 2018 10.08 10.28 9.740 9.810 48,682 -0.11(-1.11%)
Sep 19, 2018 9.490 9.990 9.390 9.920 26,201 +0.41(+4.31%)
Sep 18, 2018 9.360 9.580 9.300 9.510 24,054 +0.12(+1.28%)
Sep 17, 2018 9.420 9.490 9.280 9.390 24,432 -0.16(-1.68%)
Sep 14, 2018 9.550 9.590 9.390 9.550 21,600 -0.02(-0.21%)
Sep 13, 2018 9.340 9.840 9.026 9.570 51,481 +0.22(+2.35%)
Sep 12, 2018 9.600 9.600 8.900 9.350 386,963 -0.30(-3.11%)
Sep 11, 2018 9.720 9.760 9.330 9.650 67,530 +0.05(+0.52%)
Sep 10, 2018 9.880 10.07 9.600 9.600 29,895 -0.28(-2.83%)
Sep 07, 2018 9.760 10.20 9.760 9.880 47,300 +0.14(+1.44%)
Sep 06, 2018 9.600 10.12 9.533 9.740 53,977 +0.13(+1.35%)
Sep 05, 2018 9.900 9.930 9.520 9.610 59,412 -0.25(-2.54%)
Sep 04, 2018 9.870 10.15 9.590 9.860 53,024 +0.10(+1.02%)
Aug 31, 2018 9.760 9.760 9.760 0 +0.61(+6.67%)
Aug 30, 2018 9.720 9.830 9.120 9.150 79,533 -0.63(-6.44%)
Aug 29, 2018 9.730 9.940 9.200 9.780 27,165 +0.00(+0.00%)
Aug 28, 2018 9.920 10.14 9.710 9.780 30,011 -0.19(-1.91%)
Aug 27, 2018 9.300 10.09 8.831 9.970 120,336 +0.11(+1.12%)
Aug 24, 2018 9.590 10.13 9.510 9.860 57,000 +0.16(+1.65%)
Aug 23, 2018 9.070 10.42 8.850 9.700 216,061 +0.50(+5.43%)
Aug 22, 2018 9.010 9.200 8.870 9.200 28,245 +0.35(+3.95%)
Aug 21, 2018 8.700 8.850 8.541 8.850 16,825 +0.20(+2.31%)
Aug 20, 2018 8.520 8.820 8.340 8.650 15,772 +0.11(+1.29%)
Aug 17, 2018 8.330 8.650 8.320 8.540 18,900 +0.26(+3.14%)
Aug 16, 2018 8.190 8.330 8.083 8.280 12,692 +0.15(+1.85%)
Aug 15, 2018 8.300 8.300 8.100 8.130 25,417 -0.26(-3.10%)
Aug 14, 2018 8.390 8.540 8.350 8.390 15,061 +0.04(+0.48%)
Aug 13, 2018 8.600 8.830 8.310 8.350 41,449 -0.25(-2.91%)
Aug 10, 2018 8.500 8.770 8.290 8.600 32,300 +0.08(+0.94%)
Aug 09, 2018 8.400 8.580 8.220 8.520 35,809 +0.16(+1.91%)
Aug 08, 2018 8.640 8.710 8.240 8.360 58,921 -0.31(-3.58%)
Aug 07, 2018 8.700 8.780 8.520 8.670 801,616 +0.01(+0.12%)
Aug 06, 2018 9.150 9.610 8.424 8.660 248,469 -0.54(-5.87%)
Aug 03, 2018 8.810 9.300 8.780 9.200 44,900 +0.39(+4.43%)
Aug 02, 2018 8.630 8.970 8.470 8.810 62,904 +0.13(+1.50%)
Aug 01, 2018 8.490 8.750 8.360 8.680 113,686 +0.17(+2.00%)
Jul 31, 2018 8.380 8.610 7.910 8.510 232,254 +0.07(+0.83%)
Jul 30, 2018 8.200 8.580 8.100 8.440 163,822 +0.35(+4.33%)
Jul 27, 2018 8.890 9.000 8.000 8.090 238,300 -0.83(-9.30%)
Jul 26, 2018 8.800 9.120 8.800 8.920 1,131,966 +0.32(+3.72%)
Jul 25, 2018 8.970 9.750 8.051 8.600 550,018 -0.37(-4.12%)
Jul 24, 2018 8.800 9.280 8.650 8.970 1,288,968 +0.21(+2.40%)
Jul 23, 2018 8.880 9.060 8.380 8.760 312,404 +0.15(+1.74%)
Jul 20, 2018 9.040 9.850 7.900 8.610 678,382 -0.43(-4.76%)
Jul 19, 2018 8.900 9.610 7.920 9.040 709,018 +0.25(+2.84%)
Jul 18, 2018 11.51 11.59 8.510 8.790 680,802 -2.49(-22.07%)
Jul 17, 2018 14.24 14.42 11.13 11.28 470,784 -2.96(-20.79%)
Jul 16, 2018 15.73 15.83 14.22 14.24 171,280 -1.65(-10.38%)
Jul 13, 2018 16.96 17.50 15.70 15.89 115,476 -1.00(-5.89%)
Jul 12, 2018 17.95 16.70 16.89 170,590 -0.25(-1.49%)
Jul 11, 2018 18.11 18.59 17.11 17.14 162,676 -1.00(-5.51%)
Jul 10, 2018 18.65 19.17 18.03 18.14 125,559 -0.61(-3.25%)
Jul 09, 2018 19.33 19.34 18.45 18.75 145,566 -0.39(-2.04%)
Jul 06, 2018 19.78 20.38 18.90 19.14 142,640 -0.74(-3.72%)
Jul 05, 2018 19.62 20.48 19.62 19.88 160,133 +0.12(+0.61%)
Jul 03, 2018 19.76 19.76 19.76 0 -0.11(-0.55%)
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.