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, 2019 10.81 11.54 10.81 11.53 33,618 +0.78(+7.26%)
Feb 27, 2019 10.78 11.07 10.72 10.75 790,927 +0.04(+0.37%)
Feb 26, 2019 11.14 11.14 10.64 10.71 1,300,974 -0.14(-1.29%)
Feb 25, 2019 10.78 11.08 10.78 10.85 11,767 +0.26(+2.46%)
Feb 22, 2019 10.94 11.04 10.59 10.59 12,400 -0.19(-1.78%)
Feb 21, 2019 10.70 10.96 10.70 10.78 4,525 +0.11(+1.05%)
Feb 20, 2019 10.64 10.68 10.42 10.67 8,606 +0.07(+0.66%)
Feb 19, 2019 10.50 10.85 10.50 10.60 6,178 +0.11(+1.05%)
Feb 15, 2019 10.58 10.85 10.35 10.49 6,900 +0.08(+0.77%)
Feb 14, 2019 10.74 11.14 10.34 10.41 16,966 -0.26(-2.44%)
Feb 13, 2019 10.23 10.78 10.23 10.67 9,702 +0.50(+4.92%)
Feb 12, 2019 11.11 11.12 10.09 10.17 29,375 -0.79(-7.21%)
Feb 11, 2019 11.12 11.12 10.89 10.96 20,115 +0.02(+0.18%)
Feb 08, 2019 11.20 11.20 10.90 10.94 8,800 -0.36(-3.19%)
Feb 07, 2019 11.09 11.39 11.00 11.30 24,194 -0.09(-0.79%)
Feb 06, 2019 11.26 11.58 11.22 11.39 4,333 +0.12(+1.06%)
Feb 05, 2019 11.47 11.49 11.14 11.27 9,974 -0.13(-1.14%)
Feb 04, 2019 11.54 11.54 11.16 11.40 8,272 +0.21(+1.88%)
Feb 01, 2019 11.47 11.47 11.19 11.19 11,700 -0.17(-1.50%)
Jan 31, 2019 11.23 11.68 11.23 11.36 28,994 +0.26(+2.34%)
Jan 30, 2019 11.36 11.36 11.10 11.10 12,367 -0.13(-1.16%)
Jan 29, 2019 11.25 11.25 11.09 11.23 14,036 +0.02(+0.18%)
Jan 28, 2019 11.28 11.29 11.09 11.21 17,381 -0.03(-0.27%)
Jan 25, 2019 11.53 11.53 11.19 11.24 25,500 -0.06(-0.53%)
Jan 24, 2019 11.44 11.62 11.30 11.30 21,086 -0.15(-1.31%)
Jan 23, 2019 11.75 11.75 11.32 11.45 9,514 -0.14(-1.21%)
Jan 22, 2019 12.01 12.01 11.45 11.59 18,285 -0.36(-3.01%)
Jan 18, 2019 12.00 12.01 11.83 11.95 214,900 +0.11(+0.93%)
Jan 17, 2019 11.69 11.90 11.51 11.84 17,487 +0.07(+0.59%)
Jan 16, 2019 11.93 11.96 11.67 11.77 9,639 -0.02(-0.17%)
Jan 15, 2019 11.51 11.79 11.27 11.79 8,438 +0.43(+3.79%)
Jan 14, 2019 11.52 11.65 11.36 11.36 11,243 -0.04(-0.35%)
Jan 11, 2019 11.40 11.40 11.40 11.40 200 -0.01(-0.09%)
Jan 10, 2019 11.27 11.89 11.03 11.41 22,522 +0.10(+0.88%)
Jan 09, 2019 11.85 11.85 11.31 11.31 5,781 -0.06(-0.53%)
Jan 08, 2019 11.47 12.45 11.26 11.37 20,614 -0.12(-1.04%)
Jan 07, 2019 12.65 13.28 11.30 11.49 35,966 -1.36(-10.55%)
Jan 04, 2019 12.46 13.35 12.01 12.85 2,000 +0.70(+5.72%)
Jan 03, 2019 13.38 13.50 12.12 12.15 24,652 -0.86(-6.61%)
Jan 02, 2019 12.73 13.20 12.73 13.01 502,095 +0.00(+0.00%)
Dec 31, 2018 13.44 13.60 12.90 13.01 20,700 -0.30(-2.25%)
Dec 28, 2018 12.56 13.49 12.51 13.31 64,300 +0.31(+2.38%)
Dec 27, 2018 12.78 13.19 12.26 13.00 379,062 -0.07(-0.54%)
Dec 26, 2018 11.40 13.30 11.40 13.07 495,643 +1.84(+16.38%)
Dec 24, 2018 11.21 11.79 11.15 11.23 7,900 +0.02(+0.18%)
Dec 21, 2018 11.31 11.74 10.76 11.21 18,900 +0.05(+0.45%)
Dec 20, 2018 11.20 11.31 11.02 11.16 14,253 -0.05(-0.45%)
Dec 19, 2018 11.75 11.75 11.00 11.21 17,077 -0.49(-4.19%)
Dec 18, 2018 11.89 12.00 11.70 11.70 41,345 -0.20(-1.68%)
Dec 17, 2018 12.00 12.03 11.80 11.90 116,372 -0.10(-0.83%)
Dec 14, 2018 12.01 12.12 12.00 12.00 10,600 -0.12(-0.99%)
Dec 13, 2018 12.49 12.49 12.00 12.12 19,650 -0.20(-1.62%)
Dec 12, 2018 12.58 12.58 12.32 12.32 6,512 -0.11(-0.88%)
Dec 11, 2018 12.37 13.00 12.37 12.43 18,613 +0.28(+2.28%)
Dec 10, 2018 13.00 13.45 12.03 12.15 240,411 -0.93(-7.09%)
Dec 07, 2018 13.28 13.32 13.05 13.08 11,300 -0.34(-2.53%)
Dec 06, 2018 13.20 13.52 13.18 13.42 289,944 +0.18(+1.36%)
Dec 04, 2018 13.25 13.44 13.20 13.24 288,100 +0.09(+0.68%)
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.