Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2020 5.020 5.120 5.020 5.120 752 -0.14(-2.66%)
Apr 29, 2020 5.270 5.610 5.250 5.260 31,476 -0.19(-3.49%)
Apr 28, 2020 5.460 5.635 5.440 5.450 1,770 +0.08(+1.49%)
Apr 27, 2020 5.590 5.590 5.370 5.370 651 -0.23(-4.11%)
Apr 24, 2020 5.260 5.600 5.260 5.600 200 -0.14(-2.44%)
Apr 23, 2020 5.200 5.790 5.200 5.740 1,407 +0.13(+2.32%)
Apr 22, 2020 5.660 5.660 5.550 5.610 672 +0.07(+1.26%)
Apr 21, 2020 5.880 5.881 5.490 5.540 2,336 -0.39(-6.56%)
Apr 20, 2020 5.740 5.950 5.740 5.929 5,878 +0.05(+0.84%)
Apr 17, 2020 6.100 6.100 5.490 5.880 3,700 -0.20(-3.29%)
Apr 16, 2020 5.770 6.170 5.740 6.080 3,447 +0.48(+8.57%)
Apr 15, 2020 5.700 5.700 5.550 5.600 14,266 +0.19(+3.51%)
Apr 14, 2020 5.800 5.800 5.330 5.410 32,367 +0.00(+0.06%)
Apr 13, 2020 5.407 5.407 5.407 12 +0.00(+0.00%)
Apr 09, 2020 4.930 6.000 4.930 5.407 25,100 -0.19(-3.45%)
Apr 08, 2020 5.000 6.155 4.920 5.600 59,585 +0.56(+11.11%)
Apr 07, 2020 4.862 5.316 4.862 5.040 7,391 +0.52(+11.50%)
Apr 06, 2020 4.520 4.520 4.520 165 +0.00(+0.00%)
Apr 03, 2020 4.980 4.980 4.520 4.520 1,000 -0.22(-4.64%)
Apr 02, 2020 4.520 4.740 4.520 4.740 587 +0.22(+4.87%)
Apr 01, 2020 5.210 5.210 4.520 4.520 995 +0.00(+0.00%)
Mar 31, 2020 4.950 4.950 4.360 4.520 10,330 -0.70(-13.41%)
Mar 30, 2020 5.770 7.170 5.220 5.220 6,780 -0.81(-13.43%)
Mar 27, 2020 5.490 6.190 5.490 6.030 12,400 +1.71(+39.53%)
Mar 26, 2020 4.050 4.332 4.050 4.322 1,311 +0.23(+5.51%)
Mar 25, 2020 4.096 4.130 4.096 4.096 780 +0.26(+6.66%)
Mar 24, 2020 3.800 3.840 3.800 3.840 1,057 +0.37(+10.66%)
Mar 23, 2020 4.070 4.070 3.360 3.470 268,600 -0.63(-15.37%)
Mar 20, 2020 4.100 4.100 4.100 4.100 200 +0.01(+0.24%)
Mar 19, 2020 3.650 4.090 3.320 4.090 1,985 -0.06(-1.45%)
Mar 18, 2020 4.150 4.250 4.150 4.150 436 -0.09(-2.20%)
Mar 17, 2020 4.060 4.369 4.040 4.243 21,548 +0.03(+0.79%)
Mar 16, 2020 4.250 5.200 4.210 4.210 7,092 -1.94(-31.60%)
Mar 13, 2020 6.440 6.460 6.155 6.155 1,600 -0.52(-7.72%)
Mar 12, 2020 6.670 6.670 6.670 2 +0.00(+0.00%)
Mar 11, 2020 6.670 6.670 6.670 6.670 224 -0.11(-1.62%)
Mar 10, 2020 6.780 6.780 6.780 16 +0.00(+0.00%)
Mar 09, 2020 6.300 6.785 6.300 6.780 2,421 +0.03(+0.44%)
Mar 06, 2020 6.750 6.750 6.750 127 +0.00(+0.00%)
Mar 05, 2020 6.940 6.940 6.750 6.750 1,480 -0.61(-8.29%)
Mar 04, 2020 7.730 7.730 6.410 7.360 9,035 -0.42(-5.40%)
Mar 03, 2020 7.900 7.900 7.420 7.780 6,546 +0.10(+1.30%)
Mar 02, 2020 7.540 7.760 7.428 7.680 6,492 +0.13(+1.72%)
Feb 28, 2020 7.806 7.806 7.550 7.550 3,600 +0.05(+0.66%)
Feb 27, 2020 7.434 7.950 7.434 7.500 2,113 -0.79(-9.53%)
Feb 26, 2020 8.290 8.290 8.290 355 +0.00(+0.00%)
Feb 25, 2020 8.380 8.380 8.290 8.290 331 +0.22(+2.73%)
Feb 24, 2020 8.430 8.550 7.890 8.070 8,084 -0.64(-7.35%)
Feb 21, 2020 8.890 8.890 8.710 8.710 2,600 -0.13(-1.47%)
Feb 20, 2020 9.107 9.357 8.840 8.840 5,227 -0.04(-0.48%)
Feb 19, 2020 9.104 9.600 8.640 8.883 1,175,809 -0.13(-1.41%)
Feb 18, 2020 9.000 9.057 8.940 9.010 7,904 -0.20(-2.17%)
Feb 14, 2020 9.170 9.290 9.000 9.209 2,600 -0.14(-1.50%)
Feb 13, 2020 9.120 9.387 9.120 9.350 1,956 +0.17(+1.91%)
Feb 12, 2020 9.075 9.194 9.050 9.175 80,704 +0.17(+1.91%)
Feb 11, 2020 9.110 9.220 9.000 9.003 33,210 -0.18(-1.99%)
Feb 10, 2020 9.100 9.330 9.050 9.185 53,498 +0.17(+1.83%)
Feb 07, 2020 8.960 9.200 8.740 9.020 28,000 +0.01(+0.11%)
Feb 06, 2020 9.159 9.301 9.000 9.010 11,924 -0.18(-1.96%)
Feb 05, 2020 9.460 9.600 9.180 9.190 20,177 -0.27(-2.85%)
Feb 04, 2020 9.510 9.560 9.460 9.460 1,002 -0.05(-0.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.