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 (%)
Oct 31, 2018 12.06 12.75 11.82 11.83 15,787 -0.20(-1.66%)
Oct 30, 2018 12.58 13.09 12.03 12.03 25,327 -0.64(-5.05%)
Oct 29, 2018 11.73 12.75 11.25 12.67 39,852 +1.26(+11.04%)
Oct 26, 2018 11.64 11.64 10.93 11.41 3,000 +0.03(+0.26%)
Oct 25, 2018 11.44 11.44 10.95 11.38 9,100 +0.13(+1.16%)
Oct 24, 2018 11.36 11.54 11.19 11.25 5,341 -0.25(-2.17%)
Oct 23, 2018 11.11 11.50 11.11 11.50 2,861 -0.14(-1.20%)
Oct 22, 2018 11.62 12.72 11.60 11.64 31,983 +0.14(+1.22%)
Oct 19, 2018 11.44 12.00 10.80 11.50 31,000 +0.02(+0.17%)
Oct 18, 2018 10.49 11.48 10.49 11.48 23,736 +0.99(+9.44%)
Oct 17, 2018 11.93 11.93 10.42 10.49 135,333 -1.49(-12.44%)
Oct 16, 2018 11.65 12.02 11.60 11.98 21,805 +0.37(+3.19%)
Oct 15, 2018 11.70 12.05 11.58 11.61 34,465 -0.18(-1.53%)
Oct 12, 2018 13.51 14.01 11.58 11.79 189,700 -1.33(-10.14%)
Oct 11, 2018 13.31 13.45 12.75 13.12 33,861 -0.42(-3.10%)
Oct 10, 2018 13.90 14.25 13.46 13.54 19,571 -0.50(-3.56%)
Oct 09, 2018 13.02 14.69 12.95 14.04 73,974 +0.93(+7.06%)
Oct 08, 2018 12.79 13.18 12.56 13.11 38,368 -0.11(-0.80%)
Oct 05, 2018 12.59 13.31 12.59 13.22 59,300 +0.27(+2.08%)
Oct 04, 2018 13.10 13.20 12.60 12.95 15,192 -0.23(-1.75%)
Oct 03, 2018 12.80 13.36 12.70 13.18 22,916 +0.34(+2.61%)
Oct 02, 2018 12.84 13.05 12.51 12.84 26,070 -0.14(-1.04%)
Oct 01, 2018 14.00 14.00 12.59 12.98 81,921 -0.90(-6.48%)
Sep 28, 2018 12.60 13.90 12.60 13.88 117,900 +1.25(+9.90%)
Sep 27, 2018 11.54 12.80 11.37 12.63 35,841 +0.97(+8.32%)
Sep 26, 2018 10.91 11.95 10.91 11.66 90,815 +0.73(+6.68%)
Sep 25, 2018 10.52 11.97 10.46 10.93 131,332 +0.32(+3.02%)
Sep 24, 2018 10.46 10.78 10.08 10.61 23,393 +0.21(+2.02%)
Sep 21, 2018 9.830 10.40 9.670 10.40 51,700 +0.59(+6.01%)
Sep 20, 2018 10.08 10.28 9.740 9.810 48,682 -0.11(-1.11%)
Sep 19, 2018 9.490 9.990 9.390 9.920 26,201 +0.41(+4.31%)
Sep 18, 2018 9.360 9.580 9.300 9.510 24,054 +0.12(+1.28%)
Sep 17, 2018 9.420 9.490 9.280 9.390 24,432 -0.16(-1.68%)
Sep 14, 2018 9.550 9.590 9.390 9.550 21,600 -0.02(-0.21%)
Sep 13, 2018 9.340 9.840 9.026 9.570 51,481 +0.22(+2.35%)
Sep 12, 2018 9.600 9.600 8.900 9.350 386,963 -0.30(-3.11%)
Sep 11, 2018 9.720 9.760 9.330 9.650 67,530 +0.05(+0.52%)
Sep 10, 2018 9.880 10.07 9.600 9.600 29,895 -0.28(-2.83%)
Sep 07, 2018 9.760 10.20 9.760 9.880 47,300 +0.14(+1.44%)
Sep 06, 2018 9.600 10.12 9.533 9.740 53,977 +0.13(+1.35%)
Sep 05, 2018 9.900 9.930 9.520 9.610 59,412 -0.25(-2.54%)
Sep 04, 2018 9.870 10.15 9.590 9.860 53,024 +0.10(+1.02%)
Aug 31, 2018 9.760 9.760 9.760 0 +0.61(+6.67%)
Aug 30, 2018 9.720 9.830 9.120 9.150 79,533 -0.63(-6.44%)
Aug 29, 2018 9.730 9.940 9.200 9.780 27,165 +0.00(+0.00%)
Aug 28, 2018 9.920 10.14 9.710 9.780 30,011 -0.19(-1.91%)
Aug 27, 2018 9.300 10.09 8.831 9.970 120,336 +0.11(+1.12%)
Aug 24, 2018 9.590 10.13 9.510 9.860 57,000 +0.16(+1.65%)
Aug 23, 2018 9.070 10.42 8.850 9.700 216,061 +0.50(+5.43%)
Aug 22, 2018 9.010 9.200 8.870 9.200 28,245 +0.35(+3.95%)
Aug 21, 2018 8.700 8.850 8.541 8.850 16,825 +0.20(+2.31%)
Aug 20, 2018 8.520 8.820 8.340 8.650 15,772 +0.11(+1.29%)
Aug 17, 2018 8.330 8.650 8.320 8.540 18,900 +0.26(+3.14%)
Aug 16, 2018 8.190 8.330 8.083 8.280 12,692 +0.15(+1.85%)
Aug 15, 2018 8.300 8.300 8.100 8.130 25,417 -0.26(-3.10%)
Aug 14, 2018 8.390 8.540 8.350 8.390 15,061 +0.04(+0.48%)
Aug 13, 2018 8.600 8.830 8.310 8.350 41,449 -0.25(-2.91%)
Aug 10, 2018 8.500 8.770 8.290 8.600 32,300 +0.08(+0.94%)
Aug 09, 2018 8.400 8.580 8.220 8.520 35,809 +0.16(+1.91%)
Aug 08, 2018 8.640 8.710 8.240 8.360 58,921 -0.31(-3.58%)
Aug 07, 2018 8.700 8.780 8.520 8.670 801,616 +0.01(+0.12%)
Aug 06, 2018 9.150 9.610 8.424 8.660 248,469 -0.54(-5.87%)
Aug 03, 2018 8.810 9.300 8.780 9.200 44,900 +0.39(+4.43%)
Aug 02, 2018 8.630 8.970 8.470 8.810 62,904 +0.13(+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.