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 26, 2021 4.710 4.745 4.550 4.680 138,100 -0.08(-1.68%)
Feb 25, 2021 4.700 4.900 4.580 4.760 384,995 +0.14(+3.03%)
Feb 24, 2021 4.670 4.720 4.530 4.620 194,107 -0.01(-0.22%)
Feb 23, 2021 4.600 4.740 4.510 4.630 353,931 -0.23(-4.73%)
Feb 22, 2021 4.800 4.950 4.650 4.860 203,782 +0.00(+0.00%)
Feb 19, 2021 4.750 5.000 4.745 4.860 99,100 +0.16(+3.40%)
Feb 18, 2021 4.860 4.990 4.700 4.700 262,567 -0.34(-6.75%)
Feb 17, 2021 5.040 5.300 4.800 5.040 834,089 -0.03(-0.59%)
Feb 16, 2021 4.880 5.140 4.800 5.070 409,482 +0.24(+4.97%)
Feb 12, 2021 4.510 5.190 4.435 4.830 834,700 +0.26(+5.69%)
Feb 11, 2021 4.550 4.650 4.410 4.570 145,790 +0.02(+0.44%)
Feb 10, 2021 4.690 4.690 4.374 4.550 209,740 -0.08(-1.73%)
Feb 09, 2021 4.690 4.740 4.540 4.630 185,554 -0.02(-0.43%)
Feb 08, 2021 4.550 4.680 4.462 4.650 286,865 +0.21(+4.73%)
Feb 05, 2021 4.270 4.610 4.220 4.440 314,400 +0.17(+3.98%)
Feb 04, 2021 4.120 4.290 4.110 4.270 200,896 +0.16(+3.89%)
Feb 03, 2021 4.050 4.170 3.970 4.110 88,468 +0.04(+0.98%)
Feb 02, 2021 4.140 4.164 4.050 4.070 69,921 -0.05(-1.21%)
Feb 01, 2021 3.980 4.180 3.660 4.120 289,215 +0.11(+2.74%)
Jan 29, 2021 3.940 4.120 3.920 4.010 233,800 +0.11(+2.82%)
Jan 28, 2021 3.970 4.140 3.850 3.900 556,606 -0.13(-3.23%)
Jan 27, 2021 4.070 4.360 4.000 4.030 353,373 -0.17(-4.05%)
Jan 26, 2021 4.220 4.340 4.090 4.200 278,550 +0.01(+0.24%)
Jan 25, 2021 4.180 4.580 4.030 4.190 1,042,679 +0.08(+1.95%)
Jan 22, 2021 4.020 4.220 4.010 4.110 169,100 +0.01(+0.24%)
Jan 21, 2021 4.050 4.160 3.920 4.100 189,118 +0.05(+1.23%)
Jan 20, 2021 3.950 4.170 3.940 4.050 466,332 +0.09(+2.27%)
Jan 19, 2021 3.970 4.000 3.820 3.960 487,393 +0.11(+2.86%)
Jan 15, 2021 3.790 3.970 3.750 3.850 429,600 +0.13(+3.49%)
Jan 14, 2021 3.680 3.890 3.680 3.720 361,590 +0.05(+1.36%)
Jan 13, 2021 3.710 3.720 3.630 3.670 157,651 -0.03(-0.81%)
Jan 12, 2021 3.690 3.830 3.650 3.700 333,693 +0.01(+0.27%)
Jan 11, 2021 3.730 3.800 3.620 3.690 285,632 -0.13(-3.40%)
Jan 08, 2021 3.900 3.980 3.750 3.820 436,000 +0.02(+0.53%)
Jan 07, 2021 3.670 3.830 3.670 3.800 298,905 +0.18(+4.97%)
Jan 06, 2021 3.670 3.860 3.550 3.620 259,600 -0.08(-2.16%)
Jan 05, 2021 3.560 3.750 3.450 3.700 237,256 +0.12(+3.35%)
Jan 04, 2021 3.650 3.790 3.540 3.580 198,743 -0.15(-4.02%)
Dec 31, 2020 3.730 3.730 3.730 320,479 -0.07(-1.84%)
Dec 30, 2020 3.650 3.880 3.570 3.800 320,479 +0.14(+3.82%)
Dec 29, 2020 3.710 3.750 3.500 3.660 413,768 -0.04(-1.08%)
Dec 28, 2020 3.660 3.890 3.410 3.700 518,330 -0.08(-2.12%)
Dec 24, 2020 4.060 4.065 3.620 3.780 604,900 -0.16(-4.06%)
Dec 23, 2020 3.890 4.100 3.670 3.940 2,304,946 +0.56(+16.57%)
Dec 22, 2020 5.600 5.600 3.340 3.380 5,931,443 -2.84(-45.66%)
Dec 21, 2020 6.800 10.00 5.270 6.220 10,472,150 +1.27(+25.66%)
Dec 18, 2020 4.870 5.000 4.870 4.950 99,800 -0.08(-1.69%)
Dec 17, 2020 4.950 5.040 4.950 5.035 9,946 +0.07(+1.31%)
Dec 16, 2020 4.940 5.050 4.940 4.970 5,020 -0.03(-0.60%)
Dec 15, 2020 4.870 5.060 4.870 5.000 2,172 +0.09(+1.83%)
Dec 14, 2020 4.860 5.090 4.860 4.910 1,872 +0.03(+0.61%)
Dec 11, 2020 4.900 5.000 4.880 4.880 1,900 -0.06(-1.21%)
Dec 10, 2020 4.850 5.120 4.850 4.940 3,677 +0.06(+1.23%)
Dec 09, 2020 4.950 5.030 4.880 4.880 2,777 -0.13(-2.59%)
Dec 08, 2020 4.850 5.038 4.850 5.010 5,552 +0.13(+2.66%)
Dec 07, 2020 4.870 5.000 4.850 4.880 3,320 -0.03(-0.61%)
Dec 04, 2020 4.810 4.910 4.750 4.910 18,300 +0.12(+2.51%)
Dec 03, 2020 4.760 4.940 4.760 4.790 6,441 -0.10(-2.04%)
Dec 02, 2020 4.700 4.890 4.580 4.890 9,603 +0.19(+4.04%)
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.