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 28, 2021 6.020 6.020 5.930 5.960 60,758 -0.02(-0.33%)
May 27, 2021 6.000 6.060 5.960 5.980 68,262 -0.02(-0.33%)
May 26, 2021 6.080 6.080 5.970 6.000 184,936 -0.05(-0.83%)
May 25, 2021 6.150 6.160 5.900 6.050 333,282 -0.11(-1.79%)
May 24, 2021 6.160 6.190 6.140 6.160 109,805 -0.01(-0.16%)
May 21, 2021 6.200 6.225 6.140 6.170 46,529 -0.03(-0.48%)
May 20, 2021 6.210 6.250 6.160 6.200 86,386 -0.03(-0.48%)
May 19, 2021 6.240 6.250 6.170 6.230 31,230 -0.02(-0.32%)
May 18, 2021 6.300 6.300 6.240 6.250 13,632 +0.01(+0.16%)
May 17, 2021 6.250 6.280 6.230 6.240 47,346 -0.02(-0.32%)
May 14, 2021 6.150 6.290 6.150 6.260 27,005 -0.01(-0.16%)
May 13, 2021 6.270 6.290 6.260 6.270 11,379 +0.02(+0.32%)
May 12, 2021 6.270 6.280 6.250 6.250 51,013 +0.00(+0.00%)
May 11, 2021 6.250 6.280 6.250 6.250 34,064 -0.01(-0.16%)
May 10, 2021 6.250 6.300 6.220 6.260 19,821 +0.04(+0.64%)
May 07, 2021 6.200 6.300 6.200 6.220 54,826 +0.04(+0.65%)
May 06, 2021 6.190 6.190 6.150 6.180 23,858 +0.01(+0.16%)
May 05, 2021 6.160 6.200 6.150 6.170 26,065 +0.01(+0.16%)
May 04, 2021 6.150 6.175 6.150 6.160 21,205 +0.00(+0.00%)
May 03, 2021 6.190 6.220 6.150 6.160 11,286 -0.03(-0.48%)
Apr 30, 2021 6.180 6.190 6.130 6.190 6,100 +0.05(+0.81%)
Apr 29, 2021 6.150 6.170 6.100 6.140 39,711 -0.01(-0.16%)
Apr 28, 2021 6.200 6.220 6.150 6.150 23,799 -0.04(-0.65%)
Apr 27, 2021 6.180 6.199 6.150 6.190 15,992 +0.04(+0.65%)
Apr 26, 2021 6.150 6.200 6.150 6.150 6,966 -0.01(-0.16%)
Apr 23, 2021 6.150 6.225 6.150 6.160 8,400 +0.01(+0.16%)
Apr 22, 2021 6.150 6.200 6.150 6.150 11,051 +0.00(+0.00%)
Apr 21, 2021 6.190 6.190 6.110 6.150 35,551 -0.06(-0.97%)
Apr 20, 2021 6.200 6.220 6.113 6.210 43,355 +0.00(+0.00%)
Apr 19, 2021 6.260 6.290 6.200 6.210 20,520 -0.04(-0.64%)
Apr 16, 2021 6.250 6.300 6.250 6.250 44,300 +0.00(+0.00%)
Apr 15, 2021 6.270 6.270 6.200 6.250 25,111 -0.02(-0.32%)
Apr 14, 2021 6.230 6.290 6.200 6.270 25,706 +0.01(+0.16%)
Apr 13, 2021 6.220 6.290 6.210 6.260 45,834 +0.01(+0.16%)
Apr 12, 2021 6.230 6.260 6.150 6.250 73,621 -0.01(-0.16%)
Apr 09, 2021 6.260 6.290 6.200 6.260 26,200 +0.02(+0.32%)
Apr 08, 2021 6.300 6.316 6.190 6.240 41,550 +0.00(+0.00%)
Apr 07, 2021 6.160 6.320 6.150 6.240 75,029 +0.09(+1.46%)
Apr 06, 2021 6.180 6.215 6.150 6.150 24,940 +0.00(+0.00%)
Apr 05, 2021 6.150 6.220 6.100 6.150 39,777 +0.05(+0.82%)
Apr 01, 2021 6.080 6.150 6.080 6.100 20,000 +0.01(+0.16%)
Mar 31, 2021 6.010 6.130 6.010 6.090 30,358 +0.07(+1.16%)
Mar 30, 2021 6.000 6.050 6.000 6.020 72,529 +0.02(+0.33%)
Mar 29, 2021 6.080 6.080 6.000 6.000 56,333 -0.01(-0.17%)
Mar 26, 2021 6.010 6.030 5.980 6.010 39,200 +0.01(+0.17%)
Mar 25, 2021 6.000 6.035 5.970 6.000 71,733 +0.00(+0.00%)
Mar 24, 2021 6.000 6.050 6.000 6.000 60,617 +0.00(+0.00%)
Mar 23, 2021 6.050 6.100 5.990 6.000 107,545 -0.07(-1.15%)
Mar 22, 2021 6.070 6.150 6.030 6.070 82,668 +0.02(+0.33%)
Mar 19, 2021 6.010 6.090 5.984 6.050 48,500 +0.04(+0.67%)
Mar 18, 2021 6.010 6.080 5.980 6.010 59,485 +0.00(+0.00%)
Mar 17, 2021 5.940 6.080 5.920 6.010 100,306 +0.09(+1.52%)
Mar 16, 2021 5.850 5.990 5.810 5.920 608,017 -0.10(-1.66%)
Mar 15, 2021 5.950 6.150 5.910 6.020 959,307 -0.26(-4.14%)
Mar 12, 2021 6.250 6.280 6.200 6.280 1,533,400 +0.66(+11.74%)
Mar 11, 2021 5.160 5.710 5.160 5.620 241,092 +0.40(+7.66%)
Mar 10, 2021 5.250 5.350 5.120 5.220 133,340 +0.00(+0.00%)
Mar 09, 2021 5.220 5.300 5.160 5.220 162,139 +0.06(+1.16%)
Mar 08, 2021 4.980 5.280 4.980 5.160 207,080 +0.19(+3.82%)
Mar 05, 2021 4.830 5.150 4.820 4.970 217,700 +0.15(+3.11%)
Mar 04, 2021 4.810 4.880 4.760 4.820 171,186 -0.03(-0.62%)
Mar 03, 2021 4.780 4.950 4.780 4.850 256,418 +0.06(+1.25%)
Mar 02, 2021 4.810 4.830 4.755 4.790 203,312 +0.10(+2.13%)
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.