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 (%)
Jul 06, 2021 6.500 6.500 6.500 0 +0.02(+0.31%)
Jul 02, 2021 6.480 6.490 6.480 6.480 77,444 +0.00(+0.00%)
Jul 01, 2021 6.490 6.500 6.480 6.480 35,129 -0.01(-0.15%)
Jun 30, 2021 6.480 6.500 6.470 6.490 253,547 +0.01(+0.15%)
Jun 29, 2021 6.470 6.480 6.430 6.480 46,497 +0.03(+0.47%)
Jun 28, 2021 6.440 6.460 6.420 6.450 74,164 +0.02(+0.31%)
Jun 25, 2021 6.430 6.450 6.430 6.430 41,028 -0.01(-0.16%)
Jun 24, 2021 6.410 6.440 6.410 6.440 14,189 +0.02(+0.31%)
Jun 23, 2021 6.420 6.440 6.390 6.420 18,146 +0.00(+0.00%)
Jun 22, 2021 6.410 6.425 6.380 6.420 21,321 +0.02(+0.31%)
Jun 21, 2021 6.380 6.410 6.380 6.400 61,238 +0.05(+0.79%)
Jun 18, 2021 6.290 6.390 6.280 6.350 113,417 +0.12(+2.01%)
Jun 17, 2021 6.250 6.270 6.170 6.225 55,621 -0.04(-0.72%)
Jun 16, 2021 6.260 6.270 6.250 6.270 12,234 -0.02(-0.32%)
Jun 15, 2021 6.250 6.290 6.210 6.290 47,206 +0.04(+0.64%)
Jun 14, 2021 6.240 6.250 6.160 6.250 22,741 +0.04(+0.64%)
Jun 11, 2021 6.220 6.227 6.170 6.210 30,721 +0.04(+0.65%)
Jun 10, 2021 6.160 6.210 6.150 6.170 50,872 +0.02(+0.33%)
Jun 09, 2021 6.130 6.190 6.120 6.150 45,375 +0.02(+0.33%)
Jun 08, 2021 6.139 6.139 6.110 6.130 7,748 +0.00(+0.00%)
Jun 07, 2021 6.060 6.180 6.060 6.130 9,182 +0.09(+1.49%)
Jun 04, 2021 6.030 6.080 6.020 6.040 9,010 +0.02(+0.33%)
Jun 03, 2021 5.990 6.050 5.980 6.020 15,515 -0.02(-0.33%)
Jun 02, 2021 6.170 6.240 6.000 6.040 90,530 -0.10(-1.63%)
Jun 01, 2021 5.960 6.160 5.959 6.140 66,566 +0.18(+3.02%)
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%)
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.