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 (%)
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%)
Feb 03, 2020 9.510 9.510 9.510 229 +0.00(+0.00%)
Jan 31, 2020 9.780 9.780 9.510 9.510 700 -0.40(-4.04%)
Jan 30, 2020 9.940 9.940 9.910 9.910 863 +0.04(+0.41%)
Jan 29, 2020 9.870 9.870 9.870 65 +0.00(+0.00%)
Jan 28, 2020 10.05 10.10 9.510 9.870 40,171 -0.31(-3.05%)
Jan 27, 2020 9.390 10.18 9.245 10.18 68,145 +0.45(+4.62%)
Jan 24, 2020 9.720 9.750 9.473 9.730 1,900 -0.18(-1.82%)
Jan 23, 2020 9.910 9.910 9.910 245 +0.00(+0.00%)
Jan 22, 2020 10.65 10.80 9.907 9.910 8,515 -0.89(-8.24%)
Jan 21, 2020 10.87 10.87 10.80 10.80 980 -0.07(-0.64%)
Jan 17, 2020 10.99 10.99 10.52 10.87 2,400 +0.03(+0.28%)
Jan 16, 2020 10.79 10.99 10.75 10.84 15,432 +0.04(+0.37%)
Jan 15, 2020 10.73 10.80 10.73 10.80 1,565 +0.30(+2.86%)
Jan 14, 2020 10.66 10.70 10.24 10.50 2,746 +0.01(+0.10%)
Jan 13, 2020 10.40 10.49 10.40 10.49 1,177 -0.01(-0.08%)
Jan 10, 2020 10.47 10.50 9.940 10.50 2,000 +0.20(+1.93%)
Jan 09, 2020 10.47 10.47 9.715 10.30 3,272 -0.14(-1.34%)
Jan 08, 2020 10.27 10.50 9.990 10.44 1,585 +0.65(+6.69%)
Jan 07, 2020 9.560 10.32 9.560 9.785 70,019 -0.23(-2.35%)
Jan 06, 2020 9.960 10.02 9.960 10.02 960 +0.05(+0.50%)
Jan 03, 2020 9.910 9.970 9.910 9.970 700 +0.05(+0.50%)
Jan 02, 2020 9.415 9.920 9.415 9.920 478 +0.37(+3.87%)
Dec 31, 2019 9.480 9.650 9.480 9.550 800 +0.06(+0.59%)
Dec 30, 2019 9.190 9.660 9.190 9.494 3,627 -0.17(-1.72%)
Dec 27, 2019 9.660 9.660 9.660 9.660 1,000 -0.04(-0.41%)
Dec 26, 2019 9.650 9.700 9.650 9.700 690 +0.59(+6.48%)
Dec 24, 2019 9.550 9.990 9.100 9.110 3,900 -0.54(-5.60%)
Dec 23, 2019 9.620 9.650 9.400 9.650 941 +0.18(+1.90%)
Dec 20, 2019 9.520 9.540 9.470 9.470 1,600 -0.22(-2.24%)
Dec 18, 2019 9.687 9.687 9.687 0 -0.02(-0.24%)
Dec 17, 2019 9.710 9.710 9.710 6 +0.00(+0.00%)
Dec 16, 2019 9.710 9.710 9.710 9.710 382 -0.31(-3.09%)
Dec 13, 2019 10.02 10.02 10.02 136 +0.00(+0.00%)
Dec 12, 2019 10.02 10.02 10.02 10 +0.00(+0.00%)
Dec 11, 2019 10.02 10.02 10.02 10.02 873 -0.07(-0.69%)
Dec 10, 2019 10.09 10.09 10.09 121 +0.00(+0.00%)
Dec 09, 2019 10.09 10.09 10.09 10.09 677 -0.10(-0.98%)
Dec 06, 2019 10.19 10.19 10.19 10.19 1,300 -0.12(-1.16%)
Dec 05, 2019 10.31 10.31 10.31 2 +0.00(+0.00%)
Dec 04, 2019 10.34 10.34 10.29 10.31 15,176 -0.02(-0.19%)
Dec 03, 2019 10.33 10.33 10.33 67 +0.00(+0.00%)
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.