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 (%)
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%)
Apr 01, 2019 11.83 11.83 11.53 11.53 2,200 -0.52(-4.32%)
Mar 29, 2019 11.66 12.05 11.36 12.05 3,700 +0.74(+6.54%)
Mar 28, 2019 11.36 11.36 11.31 11.31 637 +0.03(+0.27%)
Mar 27, 2019 10.95 11.28 10.95 11.28 982 +0.33(+3.01%)
Mar 26, 2019 11.43 11.43 10.95 10.95 841 -0.28(-2.49%)
Mar 25, 2019 11.08 11.26 10.86 11.23 4,712 +0.22(+2.00%)
Mar 22, 2019 11.00 11.22 11.00 11.01 2,500 -0.06(-0.54%)
Mar 21, 2019 11.24 11.24 11.00 11.07 4,332 -0.04(-0.36%)
Mar 20, 2019 11.14 11.35 11.11 11.11 1,297 -0.02(-0.18%)
Mar 19, 2019 11.20 11.96 11.13 11.13 2,176 +0.12(+1.14%)
Mar 18, 2019 11.46 11.46 11.01 11.01 9,221 -0.65(-5.62%)
Mar 15, 2019 11.51 11.72 11.51 11.66 1,000 -0.12(-1.02%)
Mar 14, 2019 11.64 11.78 11.34 11.78 8,870 +0.12(+1.03%)
Mar 13, 2019 11.62 11.67 11.62 11.66 672 +0.04(+0.34%)
Mar 12, 2019 11.80 11.80 11.51 11.62 1,364 -0.08(-0.68%)
Mar 11, 2019 11.44 11.73 11.44 11.70 2,042 +0.34(+2.99%)
Mar 08, 2019 11.42 11.61 11.33 11.36 5,300 -0.18(-1.56%)
Mar 07, 2019 11.68 12.54 11.54 11.54 1,999 -0.09(-0.77%)
Mar 06, 2019 11.81 12.30 11.62 11.63 8,775 -0.18(-1.52%)
Mar 05, 2019 11.88 11.98 11.49 11.81 4,476 -0.05(-0.42%)
Mar 04, 2019 12.60 12.60 11.77 11.86 26,102 -0.65(-5.20%)
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.