CCRC

China Customer Relations... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
China Customer Relations Centers Inc CCRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -4.56% 4.40 15:10:34
Close Price Low Price High Price Open Price Previous Close
4.40 4.75 4.75 4.61
more quote information »

CCRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.065.604.404.856,013-0.66-13.04%
1 Month4.105.603.784.575,2810.307.32%
3 Months4.575.603.784.593,534-0.17-3.72%
6 Months4.077.173.364.526,8250.338.11%
1 Year10.8416.143.329.2916,955-6.44-59.41%
3 Years16.9735.103.3214.00101,075-12.57-74.07%
5 Years4.3935.103.3213.58122,0740.010.23%

CCRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 4.61 -0.17 -3.56% 4.78 5.07 4.61 13,572
Sep 21 2020 4.78 -0.70 -12.77% 5.40 5.40 4.72 7,523
Sep 18 2020 5.48 0.28 5.38% 5.24 5.60 5.24 2,397
Sep 17 2020 5.20 0.05 0.97% 5.25 5.3373 5.05 3,065
Sep 16 2020 5.15 -0.03 -0.58% 5.06 5.15 4.82 3,510
Sep 15 2020 5.18 0.26 5.28% 5.18 5.18 4.82 376
Sep 14 2020 4.92 0.04 0.82% 4.86 5.35 4.37 8,019
Sep 11 2020 4.88 0.21 4.5% 4.76 5.34 4.76 20,357
Sep 10 2020 4.67 0.55 13.35% 4.26 4.75 4.26 7,898
Sep 09 2020 4.12 -0.13 -3.06% 4.2462 4.26 4.12 523
Sep 08 2020 4.25 -0.02 -0.47% 4.26 4.33 4.04 2,104
Sep 04 2020 4.27 0.13 3.14% 4.15 4.40 4.14 8,210
Sep 03 2020 4.14 0.00 0.0% 4.24 4.24 4.12 2,564
Sep 02 2020 4.14 0.04 0.98% 3.99 4.25 3.99 4,727
Sep 01 2020 4.10 0.10 2.5% 3.94 4.20 3.94 2,575
Aug 31 2020 4.00 0.17 4.44% 3.80 4.07 3.80 2,691
Aug 28 2020 3.83 -0.14 -3.53% 3.97 4.19 3.78 3,006
Aug 27 2020 3.97 -0.23 -5.48% 4.17 4.2893 3.91 9,566
Aug 26 2020 4.20 -0.06 -1.41% 4.10 4.4062 4.10 2,555
Aug 25 2020 4.26 0.02 0.47% 4.12 4.26 4.10 893
Aug 24 2020 4.24 0.01 0.24% 4.17 4.24 4.11 959
See More Historical Prices »


Your Recent History
NASDAQ
CCRC
China Cust..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.