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 (%)
Jul 29, 2016 11.76 13.00 11.76 12.60 128,730 +1.09(+9.47%)
Jul 28, 2016 10.25 11.82 10.25 11.51 204,367 +1.31(+12.84%)
Jul 27, 2016 10.33 10.46 9.740 10.20 122,542 -0.09(-0.87%)
Jul 26, 2016 11.11 11.24 9.660 10.29 206,965 -0.90(-8.04%)
Jul 25, 2016 11.41 11.71 10.90 11.19 105,851 -0.15(-1.32%)
Jul 22, 2016 13.30 13.86 11.34 11.34 266,835 -2.01(-15.06%)
Jul 21, 2016 14.65 14.65 12.96 13.35 120,399 -1.41(-9.55%)
Jul 20, 2016 12.23 14.76 12.23 14.76 158,560 +2.50(+20.39%)
Jul 19, 2016 12.42 12.46 12.12 12.26 105,100 -0.23(-1.84%)
Jul 18, 2016 12.64 12.75 12.11 12.49 104,701 +0.04(+0.32%)
Jul 15, 2016 12.95 13.17 12.12 12.45 101,685 -0.56(-4.30%)
Jul 14, 2016 13.02 13.21 12.41 13.01 127,993 +0.14(+1.09%)
Jul 13, 2016 12.85 13.16 12.68 12.87 111,486 +0.18(+1.42%)
Jul 12, 2016 12.01 12.98 11.92 12.69 107,768 +0.84(+7.09%)
Jul 11, 2016 12.17 12.35 11.80 11.85 66,105 -0.29(-2.39%)
Jul 08, 2016 10.94 12.30 10.83 12.14 107,819 +1.31(+12.10%)
Jul 07, 2016 10.61 10.98 10.11 10.83 72,578 +0.44(+4.23%)
Jul 05, 2016 10.88 11.08 10.20 10.39 73,762 -0.51(-4.68%)
Jul 01, 2016 11.70 10.90 10.90 10.90 78,700 -0.76(-6.52%)
Jun 30, 2016 10.93 11.83 10.81 11.66 83,110 +0.74(+6.78%)
Jun 29, 2016 9.820 11.68 9.760 10.92 78,577 +1.04(+10.53%)
Jun 28, 2016 9.320 9.990 9.270 9.880 68,211 +0.66(+7.16%)
Jun 27, 2016 10.48 10.48 9.120 9.220 73,141 -0.69(-6.96%)
Jun 24, 2016 9.950 10.40 9.860 9.910 63,170 -0.34(-3.32%)
Jun 23, 2016 9.520 10.47 9.440 10.25 78,521 +0.79(+8.35%)
Jun 22, 2016 9.300 9.650 9.150 9.460 65,299 +0.10(+1.07%)
Jun 21, 2016 9.050 9.360 8.900 9.360 63,335 +0.24(+2.63%)
Jun 20, 2016 9.100 9.160 8.810 9.120 68,889 +0.04(+0.44%)
Jun 17, 2016 9.300 9.650 8.730 9.080 96,588 -0.22(-2.37%)
Jun 16, 2016 9.490 10.45 9.220 9.300 182,029 -0.24(-2.52%)
Jun 15, 2016 9.160 10.00 8.780 9.540 157,047 +0.45(+4.95%)
Jun 14, 2016 8.980 9.420 8.500 9.090 320,489 +0.31(+3.53%)
Jun 13, 2016 10.13 10.38 8.600 8.780 174,472 -1.42(-13.92%)
Jun 10, 2016 9.940 10.73 9.400 10.20 310,063 -0.23(-2.21%)
Jun 09, 2016 9.900 11.00 9.880 10.43 247,262 +0.47(+4.72%)
Jun 08, 2016 8.770 10.08 8.750 9.960 265,906 +1.13(+12.80%)
Jun 07, 2016 8.380 8.890 8.190 8.830 154,651 +0.46(+5.50%)
Jun 06, 2016 8.360 8.400 8.150 8.370 105,771 -0.11(-1.30%)
Jun 03, 2016 8.310 8.480 8.090 8.480 133,095 +0.00(+0.00%)
Jun 02, 2016 8.090 8.750 7.700 8.480 219,460 +0.43(+5.34%)
Jun 01, 2016 9.560 9.690 8.000 8.050 261,308 -1.34(-14.27%)
May 31, 2016 9.140 9.540 9.060 9.390 151,520 +0.21(+2.29%)
May 27, 2016 9.240 9.180 9.180 9.180 134,100 +0.14(+1.55%)
May 26, 2016 8.930 9.110 8.480 9.040 113,060 +0.30(+3.43%)
May 25, 2016 8.810 8.830 8.410 8.740 103,133 +0.13(+1.51%)
May 24, 2016 8.540 8.790 8.260 8.610 119,678 +0.05(+0.58%)
May 23, 2016 8.290 8.590 7.850 8.560 115,021 +0.76(+9.74%)
May 20, 2016 7.760 7.949 7.520 7.800 92,648 +0.09(+1.17%)
May 19, 2016 7.510 7.780 7.390 7.710 87,342 +0.40(+5.47%)
May 18, 2016 7.000 7.850 6.570 7.310 146,914 +0.55(+8.14%)
May 17, 2016 6.760 6.780 6.380 6.760 147,230 -0.02(-0.30%)
May 16, 2016 6.610 7.050 6.500 6.780 158,299 +0.15(+2.26%)
May 13, 2016 6.110 6.750 6.110 6.630 147,700 +0.52(+8.51%)
May 12, 2016 6.100 6.140 5.850 6.110 111,780 -0.01(-0.16%)
May 11, 2016 5.900 6.120 5.690 6.120 85,805 +0.18(+3.03%)
May 10, 2016 6.030 6.040 5.540 5.940 99,296 -0.09(-1.49%)
May 09, 2016 5.900 6.080 5.722 6.030 96,956 +0.28(+4.87%)
May 06, 2016 5.860 6.150 5.550 5.750 135,751 -0.10(-1.71%)
May 05, 2016 6.350 6.350 5.580 5.850 202,906 -0.43(-6.85%)
May 04, 2016 6.760 6.760 6.110 6.280 104,685 -0.29(-4.41%)
May 03, 2016 7.290 7.500 6.300 6.570 175,480 -1.16(-15.01%)
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.