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 (%)
Sep 30, 2019 13.51 16.05 13.51 15.99 423,425 +2.43(+17.92%)
Sep 27, 2019 12.61 13.80 12.61 13.56 121,300 +1.11(+8.88%)
Sep 26, 2019 12.10 12.96 12.00 12.45 47,440 +0.02(+0.19%)
Sep 25, 2019 11.20 12.47 11.06 12.43 30,076 +1.16(+10.29%)
Sep 24, 2019 11.33 11.39 10.50 11.27 75,386 -0.23(-2.00%)
Sep 23, 2019 10.84 11.60 10.70 11.50 78,827 +0.85(+7.98%)
Sep 20, 2019 10.03 11.05 9.830 10.65 80,600 +0.42(+4.11%)
Sep 19, 2019 9.800 10.26 9.800 10.23 3,206 +0.59(+6.12%)
Sep 18, 2019 9.500 10.38 9.454 9.640 149,851 +0.27(+2.88%)
Sep 17, 2019 9.130 9.600 9.130 9.370 20,694 -0.39(-4.00%)
Sep 16, 2019 9.340 9.760 9.140 9.760 25,107 +0.41(+4.39%)
Sep 13, 2019 9.100 9.400 9.100 9.350 1,000 +0.22(+2.41%)
Sep 12, 2019 9.130 9.130 9.130 20 +0.00(+0.00%)
Sep 11, 2019 9.140 9.310 9.130 9.130 4,723 -0.16(-1.69%)
Sep 10, 2019 9.287 9.287 9.287 9.287 142 +0.24(+2.62%)
Sep 09, 2019 9.180 9.300 8.910 9.050 18,338 -0.03(-0.33%)
Sep 06, 2019 9.070 9.250 8.955 9.080 12,000 -0.39(-4.12%)
Sep 05, 2019 8.990 9.480 8.900 9.470 8,344 +0.47(+5.22%)
Sep 04, 2019 10.08 10.08 8.725 9.000 34,292 -1.10(-10.89%)
Sep 03, 2019 10.30 10.30 10.10 10.10 1,144 -0.07(-0.69%)
Aug 30, 2019 10.38 10.39 9.780 10.17 3,300 +0.56(+5.83%)
Aug 28, 2019 9.780 10.10 9.610 9.610 1,083 +0.16(+1.69%)
Aug 27, 2019 9.360 9.820 9.240 9.450 9,102 +0.03(+0.32%)
Aug 26, 2019 9.400 9.530 9.400 9.420 415 +0.13(+1.40%)
Aug 23, 2019 9.700 9.960 9.230 9.290 9,100 -0.45(-4.62%)
Aug 22, 2019 9.860 9.860 9.740 9.740 582 -0.16(-1.62%)
Aug 21, 2019 9.680 9.955 9.630 9.900 6,746 +0.03(+0.30%)
Aug 20, 2019 10.06 10.06 9.700 9.870 4,250 -0.28(-2.76%)
Aug 19, 2019 10.09 10.38 10.09 10.15 1,912 +0.10(+1.00%)
Aug 16, 2019 9.510 10.25 9.510 10.05 125,900 +0.64(+6.80%)
Aug 15, 2019 9.370 10.24 8.755 9.410 141,777 -0.01(-0.11%)
Aug 14, 2019 9.410 9.420 9.230 9.420 1,250 -0.03(-0.32%)
Aug 13, 2019 9.630 9.810 9.450 9.450 2,464 -0.28(-2.88%)
Aug 12, 2019 9.650 9.822 9.400 9.730 5,667 -0.05(-0.51%)
Aug 09, 2019 9.120 9.780 9.120 9.780 5,100 +0.48(+5.16%)
Aug 08, 2019 9.600 9.600 9.112 9.300 9,688 +0.42(+4.73%)
Aug 07, 2019 9.820 10.18 8.800 8.880 20,926 -1.05(-10.57%)
Aug 06, 2019 9.530 10.15 9.530 9.930 5,126 +0.40(+4.20%)
Aug 05, 2019 9.940 9.955 9.530 9.530 13,170 -0.57(-5.64%)
Aug 02, 2019 10.09 10.25 10.05 10.10 10,900 -0.07(-0.69%)
Aug 01, 2019 10.28 10.69 10.10 10.17 16,249 -0.19(-1.83%)
Jul 31, 2019 10.18 10.80 10.18 10.36 5,337 +0.26(+2.57%)
Jul 30, 2019 10.60 10.60 9.950 10.10 38,179 -0.78(-7.17%)
Jul 29, 2019 11.02 11.02 10.85 10.88 9,602 -0.15(-1.36%)
Jul 26, 2019 11.17 11.94 10.88 11.03 20,800 -0.11(-0.99%)
Jul 25, 2019 11.32 11.49 11.14 11.14 7,627 -0.28(-2.45%)
Jul 24, 2019 11.12 11.62 10.95 11.42 45,368 +0.41(+3.72%)
Jul 23, 2019 11.76 11.97 11.01 11.01 298,657 -0.84(-7.09%)
Jul 22, 2019 11.13 11.86 11.01 11.85 378,873 +0.78(+7.05%)
Jul 19, 2019 11.06 11.70 10.88 11.07 412,900 +0.09(+0.82%)
Jul 18, 2019 11.08 11.91 10.84 10.98 448,118 +0.08(+0.73%)
Jul 17, 2019 10.72 11.25 10.36 10.90 369,780 -0.04(-0.37%)
Jul 16, 2019 9.590 11.08 9.450 10.94 241,031 +1.53(+16.26%)
Jul 15, 2019 9.470 9.950 9.160 9.410 129,844 -0.04(-0.42%)
Jul 12, 2019 9.780 10.29 9.160 9.450 10,000 -0.34(-3.47%)
Jul 11, 2019 9.940 10.93 9.510 9.790 7,107 +0.00(+0.00%)
Jul 10, 2019 10.00 10.78 9.770 9.790 6,418 -0.16(-1.61%)
Jul 09, 2019 10.10 10.94 9.710 9.950 4,379 -0.08(-0.80%)
Jul 08, 2019 10.19 10.19 9.740 10.03 5,125 +0.14(+1.42%)
Jul 05, 2019 9.860 10.25 9.690 9.890 7,400 -0.03(-0.30%)
Jul 03, 2019 10.34 10.34 9.700 9.920 6,300 -0.22(-2.22%)
Jul 02, 2019 10.67 10.69 9.630 10.14 12,081 -0.44(-4.11%)
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.