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 (%)
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%)
Apr 01, 2021 6.080 6.150 6.080 6.100 20,000 +0.01(+0.16%)
Mar 31, 2021 6.010 6.130 6.010 6.090 30,358 +0.07(+1.16%)
Mar 30, 2021 6.000 6.050 6.000 6.020 72,529 +0.02(+0.33%)
Mar 29, 2021 6.080 6.080 6.000 6.000 56,333 -0.01(-0.17%)
Mar 26, 2021 6.010 6.030 5.980 6.010 39,200 +0.01(+0.17%)
Mar 25, 2021 6.000 6.035 5.970 6.000 71,733 +0.00(+0.00%)
Mar 24, 2021 6.000 6.050 6.000 6.000 60,617 +0.00(+0.00%)
Mar 23, 2021 6.050 6.100 5.990 6.000 107,545 -0.07(-1.15%)
Mar 22, 2021 6.070 6.150 6.030 6.070 82,668 +0.02(+0.33%)
Mar 19, 2021 6.010 6.090 5.984 6.050 48,500 +0.04(+0.67%)
Mar 18, 2021 6.010 6.080 5.980 6.010 59,485 +0.00(+0.00%)
Mar 17, 2021 5.940 6.080 5.920 6.010 100,306 +0.09(+1.52%)
Mar 16, 2021 5.850 5.990 5.810 5.920 608,017 -0.10(-1.66%)
Mar 15, 2021 5.950 6.150 5.910 6.020 959,307 -0.26(-4.14%)
Mar 12, 2021 6.250 6.280 6.200 6.280 1,533,400 +0.66(+11.74%)
Mar 11, 2021 5.160 5.710 5.160 5.620 241,092 +0.40(+7.66%)
Mar 10, 2021 5.250 5.350 5.120 5.220 133,340 +0.00(+0.00%)
Mar 09, 2021 5.220 5.300 5.160 5.220 162,139 +0.06(+1.16%)
Mar 08, 2021 4.980 5.280 4.980 5.160 207,080 +0.19(+3.82%)
Mar 05, 2021 4.830 5.150 4.820 4.970 217,700 +0.15(+3.11%)
Mar 04, 2021 4.810 4.880 4.760 4.820 171,186 -0.03(-0.62%)
Mar 03, 2021 4.780 4.950 4.780 4.850 256,418 +0.06(+1.25%)
Mar 02, 2021 4.810 4.830 4.755 4.790 203,312 +0.10(+2.13%)
Mar 01, 2021 4.730 4.840 4.640 4.690 240,709 +0.01(+0.21%)
Feb 26, 2021 4.710 4.745 4.550 4.680 138,100 -0.08(-1.68%)
Feb 25, 2021 4.700 4.900 4.580 4.760 384,995 +0.14(+3.03%)
Feb 24, 2021 4.670 4.720 4.530 4.620 194,107 -0.01(-0.22%)
Feb 23, 2021 4.600 4.740 4.510 4.630 353,931 -0.23(-4.73%)
Feb 22, 2021 4.800 4.950 4.650 4.860 203,782 +0.00(+0.00%)
Feb 19, 2021 4.750 5.000 4.745 4.860 99,100 +0.16(+3.40%)
Feb 18, 2021 4.860 4.990 4.700 4.700 262,567 -0.34(-6.75%)
Feb 17, 2021 5.040 5.300 4.800 5.040 834,089 -0.03(-0.59%)
Feb 16, 2021 4.880 5.140 4.800 5.070 409,482 +0.24(+4.97%)
Feb 12, 2021 4.510 5.190 4.435 4.830 834,700 +0.26(+5.69%)
Feb 11, 2021 4.550 4.650 4.410 4.570 145,790 +0.02(+0.44%)
Feb 10, 2021 4.690 4.690 4.374 4.550 209,740 -0.08(-1.73%)
Feb 09, 2021 4.690 4.740 4.540 4.630 185,554 -0.02(-0.43%)
Feb 08, 2021 4.550 4.680 4.462 4.650 286,865 +0.21(+4.73%)
Feb 05, 2021 4.270 4.610 4.220 4.440 314,400 +0.17(+3.98%)
Feb 04, 2021 4.120 4.290 4.110 4.270 200,896 +0.16(+3.89%)
Feb 03, 2021 4.050 4.170 3.970 4.110 88,468 +0.04(+0.98%)
Feb 02, 2021 4.140 4.164 4.050 4.070 69,921 -0.05(-1.21%)
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.