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 (%)
Dec 31, 2019 9.480 9.650 9.480 9.550 800 +0.06(+0.59%)
Dec 30, 2019 9.190 9.660 9.190 9.494 3,627 -0.17(-1.72%)
Dec 27, 2019 9.660 9.660 9.660 9.660 1,000 -0.04(-0.41%)
Dec 26, 2019 9.650 9.700 9.650 9.700 690 +0.59(+6.48%)
Dec 24, 2019 9.550 9.990 9.100 9.110 3,900 -0.54(-5.60%)
Dec 23, 2019 9.620 9.650 9.400 9.650 941 +0.18(+1.90%)
Dec 20, 2019 9.520 9.540 9.470 9.470 1,600 -0.22(-2.24%)
Dec 18, 2019 9.687 9.687 9.687 0 -0.02(-0.24%)
Dec 17, 2019 9.710 9.710 9.710 6 +0.00(+0.00%)
Dec 16, 2019 9.710 9.710 9.710 9.710 382 -0.31(-3.09%)
Dec 13, 2019 10.02 10.02 10.02 136 +0.00(+0.00%)
Dec 12, 2019 10.02 10.02 10.02 10 +0.00(+0.00%)
Dec 11, 2019 10.02 10.02 10.02 10.02 873 -0.07(-0.69%)
Dec 10, 2019 10.09 10.09 10.09 121 +0.00(+0.00%)
Dec 09, 2019 10.09 10.09 10.09 10.09 677 -0.10(-0.98%)
Dec 06, 2019 10.19 10.19 10.19 10.19 1,300 -0.12(-1.16%)
Dec 05, 2019 10.31 10.31 10.31 2 +0.00(+0.00%)
Dec 04, 2019 10.34 10.34 10.29 10.31 15,176 -0.02(-0.19%)
Dec 03, 2019 10.33 10.33 10.33 67 +0.00(+0.00%)
Dec 02, 2019 10.24 10.50 10.24 10.33 795 -0.38(-3.55%)
Nov 29, 2019 10.54 10.71 10.26 10.71 2,400 +0.01(+0.09%)
Nov 27, 2019 10.50 10.77 10.50 10.70 3,300 +0.38(+3.73%)
Nov 26, 2019 10.31 10.31 10.31 20 +0.00(+0.00%)
Nov 25, 2019 10.73 10.73 10.14 10.31 2,814 -0.21(-1.95%)
Nov 22, 2019 10.52 10.52 10.52 98 +0.00(+0.00%)
Nov 21, 2019 10.51 10.52 10.51 10.52 224 +0.17(+1.64%)
Nov 20, 2019 10.45 10.45 10.35 10.35 2,886 +0.05(+0.49%)
Nov 19, 2019 10.17 10.30 10.17 10.30 413 -0.09(-0.87%)
Nov 18, 2019 10.55 10.65 10.39 10.39 4,184 -0.06(-0.57%)
Nov 15, 2019 10.45 10.45 10.45 10.45 100 +0.01(+0.10%)
Nov 14, 2019 10.30 10.44 10.29 10.44 2,079 -0.01(-0.10%)
Nov 13, 2019 10.49 10.49 10.45 10.45 588 +0.27(+2.65%)
Nov 12, 2019 10.18 10.18 10.18 11 +0.00(+0.00%)
Nov 11, 2019 10.18 10.18 10.18 10.18 272 +0.07(+0.69%)
Nov 08, 2019 10.18 10.18 10.11 10.11 2,100 -0.35(-3.35%)
Nov 07, 2019 10.66 10.77 10.06 10.46 13,533 +0.01(+0.10%)
Nov 06, 2019 10.60 10.60 10.45 10.45 920 -0.10(-0.95%)
Nov 05, 2019 10.49 10.55 10.49 10.55 579 -0.20(-1.86%)
Nov 04, 2019 10.91 10.91 10.75 10.75 1,087 +0.06(+0.56%)
Nov 01, 2019 11.65 11.65 10.48 10.69 21,200 -0.96(-8.24%)
Oct 31, 2019 10.62 11.65 10.62 11.65 13,588 +0.92(+8.57%)
Oct 29, 2019 10.73 10.73 10.73 0 +0.11(+1.04%)
Oct 28, 2019 10.33 10.62 10.33 10.62 748 +0.28(+2.71%)
Oct 25, 2019 10.50 10.60 10.15 10.34 12,100 -0.46(-4.26%)
Oct 24, 2019 10.24 10.88 10.21 10.80 19,379 +0.61(+5.99%)
Oct 23, 2019 10.19 10.19 10.19 10.19 532 -0.06(-0.59%)
Oct 22, 2019 9.746 10.25 9.746 10.25 31,311 +0.19(+1.89%)
Oct 21, 2019 9.740 10.10 9.730 10.06 2,294 +0.04(+0.40%)
Oct 18, 2019 10.02 10.02 10.02 140 +0.00(+0.00%)
Oct 17, 2019 10.11 10.12 10.02 10.02 1,378 +0.10(+1.01%)
Oct 16, 2019 9.920 10.30 9.920 9.920 15,274 +0.06(+0.61%)
Oct 15, 2019 9.600 10.10 9.600 9.860 11,174 +0.26(+2.71%)
Oct 14, 2019 9.770 9.810 9.600 9.600 1,731 -0.24(-2.44%)
Oct 11, 2019 9.560 10.21 9.410 9.840 3,500 -0.37(-3.62%)
Oct 10, 2019 9.340 10.60 9.340 10.21 26,513 +0.93(+10.02%)
Oct 09, 2019 9.199 9.448 9.170 9.280 5,847 +0.14(+1.53%)
Oct 08, 2019 8.820 9.162 8.820 9.140 9,987 +0.24(+2.70%)
Oct 07, 2019 8.870 9.110 8.681 8.900 18,953 +0.02(+0.23%)
Oct 04, 2019 9.340 9.410 8.870 8.880 21,200 -0.46(-4.93%)
Oct 03, 2019 9.400 9.690 9.040 9.340 37,690 +0.00(+0.00%)
Oct 02, 2019 11.11 11.11 8.900 9.340 104,241 -1.86(-16.61%)
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.