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 (%)
Apr 30, 2020 5.020 5.120 5.020 5.120 752 -0.14(-2.66%)
Apr 29, 2020 5.270 5.610 5.250 5.260 31,476 -0.19(-3.49%)
Apr 28, 2020 5.460 5.635 5.440 5.450 1,770 +0.08(+1.49%)
Apr 27, 2020 5.590 5.590 5.370 5.370 651 -0.23(-4.11%)
Apr 24, 2020 5.260 5.600 5.260 5.600 200 -0.14(-2.44%)
Apr 23, 2020 5.200 5.790 5.200 5.740 1,407 +0.13(+2.32%)
Apr 22, 2020 5.660 5.660 5.550 5.610 672 +0.07(+1.26%)
Apr 21, 2020 5.880 5.881 5.490 5.540 2,336 -0.39(-6.56%)
Apr 20, 2020 5.740 5.950 5.740 5.929 5,878 +0.05(+0.84%)
Apr 17, 2020 6.100 6.100 5.490 5.880 3,700 -0.20(-3.29%)
Apr 16, 2020 5.770 6.170 5.740 6.080 3,447 +0.48(+8.57%)
Apr 15, 2020 5.700 5.700 5.550 5.600 14,266 +0.19(+3.51%)
Apr 14, 2020 5.800 5.800 5.330 5.410 32,367 +0.00(+0.06%)
Apr 13, 2020 5.407 5.407 5.407 12 +0.00(+0.00%)
Apr 09, 2020 4.930 6.000 4.930 5.407 25,100 -0.19(-3.45%)
Apr 08, 2020 5.000 6.155 4.920 5.600 59,585 +0.56(+11.11%)
Apr 07, 2020 4.862 5.316 4.862 5.040 7,391 +0.52(+11.50%)
Apr 06, 2020 4.520 4.520 4.520 165 +0.00(+0.00%)
Apr 03, 2020 4.980 4.980 4.520 4.520 1,000 -0.22(-4.64%)
Apr 02, 2020 4.520 4.740 4.520 4.740 587 +0.22(+4.87%)
Apr 01, 2020 5.210 5.210 4.520 4.520 995 +0.00(+0.00%)
Mar 31, 2020 4.950 4.950 4.360 4.520 10,330 -0.70(-13.41%)
Mar 30, 2020 5.770 7.170 5.220 5.220 6,780 -0.81(-13.43%)
Mar 27, 2020 5.490 6.190 5.490 6.030 12,400 +1.71(+39.53%)
Mar 26, 2020 4.050 4.332 4.050 4.322 1,311 +0.23(+5.51%)
Mar 25, 2020 4.096 4.130 4.096 4.096 780 +0.26(+6.66%)
Mar 24, 2020 3.800 3.840 3.800 3.840 1,057 +0.37(+10.66%)
Mar 23, 2020 4.070 4.070 3.360 3.470 268,600 -0.63(-15.37%)
Mar 20, 2020 4.100 4.100 4.100 4.100 200 +0.01(+0.24%)
Mar 19, 2020 3.650 4.090 3.320 4.090 1,985 -0.06(-1.45%)
Mar 18, 2020 4.150 4.250 4.150 4.150 436 -0.09(-2.20%)
Mar 17, 2020 4.060 4.369 4.040 4.243 21,548 +0.03(+0.79%)
Mar 16, 2020 4.250 5.200 4.210 4.210 7,092 -1.94(-31.60%)
Mar 13, 2020 6.440 6.460 6.155 6.155 1,600 -0.52(-7.72%)
Mar 12, 2020 6.670 6.670 6.670 2 +0.00(+0.00%)
Mar 11, 2020 6.670 6.670 6.670 6.670 224 -0.11(-1.62%)
Mar 10, 2020 6.780 6.780 6.780 16 +0.00(+0.00%)
Mar 09, 2020 6.300 6.785 6.300 6.780 2,421 +0.03(+0.44%)
Mar 06, 2020 6.750 6.750 6.750 127 +0.00(+0.00%)
Mar 05, 2020 6.940 6.940 6.750 6.750 1,480 -0.61(-8.29%)
Mar 04, 2020 7.730 7.730 6.410 7.360 9,035 -0.42(-5.40%)
Mar 03, 2020 7.900 7.900 7.420 7.780 6,546 +0.10(+1.30%)
Mar 02, 2020 7.540 7.760 7.428 7.680 6,492 +0.13(+1.72%)
Feb 28, 2020 7.806 7.806 7.550 7.550 3,600 +0.05(+0.66%)
Feb 27, 2020 7.434 7.950 7.434 7.500 2,113 -0.79(-9.53%)
Feb 26, 2020 8.290 8.290 8.290 355 +0.00(+0.00%)
Feb 25, 2020 8.380 8.380 8.290 8.290 331 +0.22(+2.73%)
Feb 24, 2020 8.430 8.550 7.890 8.070 8,084 -0.64(-7.35%)
Feb 21, 2020 8.890 8.890 8.710 8.710 2,600 -0.13(-1.47%)
Feb 20, 2020 9.107 9.357 8.840 8.840 5,227 -0.04(-0.48%)
Feb 19, 2020 9.104 9.600 8.640 8.883 1,175,809 -0.13(-1.41%)
Feb 18, 2020 9.000 9.057 8.940 9.010 7,904 -0.20(-2.17%)
Feb 14, 2020 9.170 9.290 9.000 9.209 2,600 -0.14(-1.50%)
Feb 13, 2020 9.120 9.387 9.120 9.350 1,956 +0.17(+1.91%)
Feb 12, 2020 9.075 9.194 9.050 9.175 80,704 +0.17(+1.91%)
Feb 11, 2020 9.110 9.220 9.000 9.003 33,210 -0.18(-1.99%)
Feb 10, 2020 9.100 9.330 9.050 9.185 53,498 +0.17(+1.83%)
Feb 07, 2020 8.960 9.200 8.740 9.020 28,000 +0.01(+0.11%)
Feb 06, 2020 9.159 9.301 9.000 9.010 11,924 -0.18(-1.96%)
Feb 05, 2020 9.460 9.600 9.180 9.190 20,177 -0.27(-2.85%)
Feb 04, 2020 9.510 9.560 9.460 9.460 1,002 -0.05(-0.53%)
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.