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 (%)
Nov 29, 2019 10.54 10.71 10.26 10.71 2,400 +0.01(+0.09%)
Nov 27, 2019 10.50 10.77 10.50 10.70 3,300 +0.38(+3.73%)
Nov 26, 2019 10.31 10.31 10.31 20 +0.00(+0.00%)
Nov 25, 2019 10.73 10.73 10.14 10.31 2,814 -0.21(-1.95%)
Nov 22, 2019 10.52 10.52 10.52 98 +0.00(+0.00%)
Nov 21, 2019 10.51 10.52 10.51 10.52 224 +0.17(+1.64%)
Nov 20, 2019 10.45 10.45 10.35 10.35 2,886 +0.05(+0.49%)
Nov 19, 2019 10.17 10.30 10.17 10.30 413 -0.09(-0.87%)
Nov 18, 2019 10.55 10.65 10.39 10.39 4,184 -0.06(-0.57%)
Nov 15, 2019 10.45 10.45 10.45 10.45 100 +0.01(+0.10%)
Nov 14, 2019 10.30 10.44 10.29 10.44 2,079 -0.01(-0.10%)
Nov 13, 2019 10.49 10.49 10.45 10.45 588 +0.27(+2.65%)
Nov 12, 2019 10.18 10.18 10.18 11 +0.00(+0.00%)
Nov 11, 2019 10.18 10.18 10.18 10.18 272 +0.07(+0.69%)
Nov 08, 2019 10.18 10.18 10.11 10.11 2,100 -0.35(-3.35%)
Nov 07, 2019 10.66 10.77 10.06 10.46 13,533 +0.01(+0.10%)
Nov 06, 2019 10.60 10.60 10.45 10.45 920 -0.10(-0.95%)
Nov 05, 2019 10.49 10.55 10.49 10.55 579 -0.20(-1.86%)
Nov 04, 2019 10.91 10.91 10.75 10.75 1,087 +0.06(+0.56%)
Nov 01, 2019 11.65 11.65 10.48 10.69 21,200 -0.96(-8.24%)
Oct 31, 2019 10.62 11.65 10.62 11.65 13,588 +0.92(+8.57%)
Oct 29, 2019 10.73 10.73 10.73 0 +0.11(+1.04%)
Oct 28, 2019 10.33 10.62 10.33 10.62 748 +0.28(+2.71%)
Oct 25, 2019 10.50 10.60 10.15 10.34 12,100 -0.46(-4.26%)
Oct 24, 2019 10.24 10.88 10.21 10.80 19,379 +0.61(+5.99%)
Oct 23, 2019 10.19 10.19 10.19 10.19 532 -0.06(-0.59%)
Oct 22, 2019 9.746 10.25 9.746 10.25 31,311 +0.19(+1.89%)
Oct 21, 2019 9.740 10.10 9.730 10.06 2,294 +0.04(+0.40%)
Oct 18, 2019 10.02 10.02 10.02 140 +0.00(+0.00%)
Oct 17, 2019 10.11 10.12 10.02 10.02 1,378 +0.10(+1.01%)
Oct 16, 2019 9.920 10.30 9.920 9.920 15,274 +0.06(+0.61%)
Oct 15, 2019 9.600 10.10 9.600 9.860 11,174 +0.26(+2.71%)
Oct 14, 2019 9.770 9.810 9.600 9.600 1,731 -0.24(-2.44%)
Oct 11, 2019 9.560 10.21 9.410 9.840 3,500 -0.37(-3.62%)
Oct 10, 2019 9.340 10.60 9.340 10.21 26,513 +0.93(+10.02%)
Oct 09, 2019 9.199 9.448 9.170 9.280 5,847 +0.14(+1.53%)
Oct 08, 2019 8.820 9.162 8.820 9.140 9,987 +0.24(+2.70%)
Oct 07, 2019 8.870 9.110 8.681 8.900 18,953 +0.02(+0.23%)
Oct 04, 2019 9.340 9.410 8.870 8.880 21,200 -0.46(-4.93%)
Oct 03, 2019 9.400 9.690 9.040 9.340 37,690 +0.00(+0.00%)
Oct 02, 2019 11.11 11.11 8.900 9.340 104,241 -1.86(-16.61%)
Oct 01, 2019 16.10 16.14 10.30 11.20 370,777 -4.79(-29.96%)
Sep 30, 2019 13.51 16.05 13.51 15.99 423,425 +2.43(+17.92%)
Sep 27, 2019 12.61 13.80 12.61 13.56 121,300 +1.11(+8.88%)
Sep 26, 2019 12.10 12.96 12.00 12.45 47,440 +0.02(+0.19%)
Sep 25, 2019 11.20 12.47 11.06 12.43 30,076 +1.16(+10.29%)
Sep 24, 2019 11.33 11.39 10.50 11.27 75,386 -0.23(-2.00%)
Sep 23, 2019 10.84 11.60 10.70 11.50 78,827 +0.85(+7.98%)
Sep 20, 2019 10.03 11.05 9.830 10.65 80,600 +0.42(+4.11%)
Sep 19, 2019 9.800 10.26 9.800 10.23 3,206 +0.59(+6.12%)
Sep 18, 2019 9.500 10.38 9.454 9.640 149,851 +0.27(+2.88%)
Sep 17, 2019 9.130 9.600 9.130 9.370 20,694 -0.39(-4.00%)
Sep 16, 2019 9.340 9.760 9.140 9.760 25,107 +0.41(+4.39%)
Sep 13, 2019 9.100 9.400 9.100 9.350 1,000 +0.22(+2.41%)
Sep 12, 2019 9.130 9.130 9.130 20 +0.00(+0.00%)
Sep 11, 2019 9.140 9.310 9.130 9.130 4,723 -0.16(-1.69%)
Sep 10, 2019 9.287 9.287 9.287 9.287 142 +0.24(+2.62%)
Sep 09, 2019 9.180 9.300 8.910 9.050 18,338 -0.03(-0.33%)
Sep 06, 2019 9.070 9.250 8.955 9.080 12,000 -0.39(-4.12%)
Sep 05, 2019 8.990 9.480 8.900 9.470 8,344 +0.47(+5.22%)
Sep 04, 2019 10.08 10.08 8.725 9.000 34,292 -1.10(-10.89%)
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.