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 (%)
Aug 31, 2016 12.69 14.06 12.69 13.39 172,740 +0.75(+5.93%)
Aug 30, 2016 12.82 13.77 12.60 12.64 86,563 -0.12(-0.94%)
Aug 29, 2016 13.10 13.33 12.55 12.76 158,441 -0.14(-1.09%)
Aug 26, 2016 13.31 13.55 12.62 12.90 163,000 -0.40(-3.01%)
Aug 25, 2016 13.44 13.56 13.24 13.30 103,625 +0.06(+0.45%)
Aug 24, 2016 13.27 13.55 13.22 13.24 108,611 -0.01(-0.08%)
Aug 23, 2016 13.54 13.62 13.07 13.25 119,275 -0.42(-3.07%)
Aug 22, 2016 13.45 13.68 13.36 13.67 112,899 +0.19(+1.41%)
Aug 19, 2016 12.75 13.65 12.73 13.48 113,928 +0.71(+5.56%)
Aug 18, 2016 12.85 12.95 12.65 12.77 115,204 -0.08(-0.62%)
Aug 17, 2016 12.88 12.99 12.73 12.85 118,117 -0.01(-0.08%)
Aug 16, 2016 12.87 13.16 12.75 12.86 123,969 +0.02(+0.16%)
Aug 15, 2016 12.63 12.96 12.42 12.84 128,236 +0.58(+4.73%)
Aug 12, 2016 12.07 12.40 11.96 12.26 113,130 +0.52(+4.43%)
Aug 11, 2016 11.62 11.93 11.61 11.74 113,274 +0.14(+1.21%)
Aug 10, 2016 11.50 11.96 11.46 11.60 122,446 +0.03(+0.26%)
Aug 09, 2016 11.55 11.70 10.97 11.57 113,104 +0.03(+0.26%)
Aug 08, 2016 10.76 11.69 10.65 11.54 107,944 +0.73(+6.75%)
Aug 05, 2016 10.48 11.00 10.34 10.81 175,164 +0.38(+3.64%)
Aug 04, 2016 11.33 11.58 10.27 10.43 204,873 -0.96(-8.43%)
Aug 03, 2016 11.72 11.72 11.05 11.39 106,733 -0.05(-0.44%)
Aug 02, 2016 11.46 11.93 11.15 11.44 117,890 +0.09(+0.79%)
Aug 01, 2016 12.74 12.82 11.19 11.35 107,391 -1.25(-9.92%)
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%)
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.