Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 01, 2020 4.740 5.000 4.670 4.700 31,548 +0.02(+0.49%)
Nov 30, 2020 4.850 5.048 4.650 4.677 33,112 -0.04(-0.91%)
Nov 27, 2020 4.570 5.005 4.570 4.720 5,900 +0.09(+1.94%)
Nov 25, 2020 4.890 4.890 4.630 4.630 4,400 -0.40(-7.95%)
Nov 24, 2020 4.620 5.390 4.620 5.030 3,952 +0.31(+6.57%)
Nov 23, 2020 4.750 5.400 4.600 4.720 37,865 -0.03(-0.63%)
Nov 20, 2020 5.150 5.150 4.640 4.750 22,700 -0.40(-7.77%)
Nov 19, 2020 4.260 5.150 4.260 5.150 11,540 +0.81(+18.66%)
Nov 18, 2020 4.230 4.480 4.230 4.340 2,142 -0.10(-2.25%)
Nov 17, 2020 4.450 4.650 4.130 4.440 7,262 -0.04(-0.89%)
Nov 16, 2020 4.540 4.680 4.480 4.480 3,738 -0.12(-2.61%)
Nov 13, 2020 4.470 4.690 4.470 4.600 2,000 +0.09(+2.00%)
Nov 12, 2020 4.360 4.720 4.360 4.510 5,708 +0.04(+0.89%)
Nov 11, 2020 4.410 4.470 4.400 4.470 1,428 +0.06(+1.36%)
Nov 10, 2020 4.510 4.560 4.410 4.410 2,109 -0.10(-2.22%)
Nov 09, 2020 4.600 4.640 4.510 4.510 1,785 -0.01(-0.22%)
Nov 06, 2020 4.550 4.730 4.520 4.520 1,300 -0.10(-2.16%)
Nov 05, 2020 4.590 4.620 4.510 4.620 2,451 +0.01(+0.33%)
Nov 04, 2020 4.690 4.710 4.605 4.605 711 -0.13(-2.85%)
Nov 03, 2020 4.710 4.740 4.640 4.740 654 +0.07(+1.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.