China Customer Relations... Historical Data - CCRC

CCRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 8.71 -0.13 -1.47% 8.89 8.89 8.71 2,618
Feb 20 2020 8.84 -0.04 -0.48% 8.90 9.3575 8.84 5,227
Feb 19 2020 8.8829 -0.13 -1.41% 9.01 9.60 8.64 1,175,809
Feb 18 2020 9.01 -0.20 -2.17% 9.09 9.09 8.94 7,904
Feb 17 2020 9.2094 0.00 +0.00% 9.30 9.30 9.00 0
Feb 14 2020 9.2094 -0.14 -1.5% 9.30 9.30 9.00 2,602
Feb 13 2020 9.35 0.17 1.91% 9.12 9.3873 9.12 1,956
Feb 12 2020 9.175 0.17 1.91% 9.0751 9.1945 9.05 80,704
Feb 11 2020 9.0027 -0.18 -1.99% 9.11 9.2199 9.00 33,110
Feb 10 2020 9.1853 0.17 1.83% 9.08 9.33 9.05 53,498
Feb 07 2020 9.02 0.01 0.11% 8.96 9.20 8.74 27,616
Feb 06 2020 9.01 -0.18 -1.96% 9.17 9.3007 9.00 11,924
Feb 05 2020 9.19 -0.27 -2.85% 9.46 9.60 9.18 20,177
Feb 04 2020 9.46 -0.29 -2.97% 9.70 9.70 9.46 1,002
Feb 03 2020 9.75 0.24 2.52% 9.75 9.75 9.75 229
Jan 31 2020 9.51 -0.40 -4.04% 9.78 9.78 9.51 724
Jan 30 2020 9.91 0.04 0.41% 9.94 9.94 9.91 863
Jan 29 2020 9.87 0.00 0.0% 9.87 9.87 9.87 0
Jan 28 2020 9.87 -0.31 -3.05% 10.05 10.10 9.51 40,171
Jan 27 2020 10.18 0.45 4.62% 9.39 10.18 9.245 68,145
Jan 24 2020 9.73 -0.15 -1.52% 9.91 9.91 9.4735 1,983
Jan 23 2020 9.88 -0.03 -0.3% 9.88 9.88 9.88 245
Jan 22 2020 9.91 -0.89 -8.24% 10.65 10.80 9.907 8,515
Jan 21 2020 10.80 -0.07 -0.64% 10.60 10.87 10.60 980
Jan 20 2020 10.87 0.00 +0.00% 10.62 10.99 10.5182 0
Jan 17 2020 10.87 0.03 0.28% 10.62 10.99 10.5182 2,439
Jan 16 2020 10.84 0.04 0.37% 10.43 10.99 10.43 15,432
Jan 15 2020 10.80 0.30 2.86% 10.40 10.80 10.40 1,565
Jan 14 2020 10.50 0.01 0.1% 10.26 10.70 10.2353 2,746
Jan 13 2020 10.49 -0.01 -0.08% 10.20 10.49 10.20 1,177
Jan 10 2020 10.4985 0.20 1.93% 10.11 10.4985 9.94 2,047
Jan 09 2020 10.30 -0.14 -1.34% 10.22 10.47 9.7151 3,272
Jan 08 2020 10.44 0.65 6.69% 10.27 10.50 9.99 1,585
Jan 07 2020 9.785 -0.24 -2.35% 9.56 10.32 9.56 70,019
Jan 06 2020 10.02 0.05 0.5% 9.96 10.02 9.96 960
Jan 03 2020 9.97 0.05 0.5% 9.91 9.97 9.91 717
Jan 02 2020 9.92 0.37 3.87% 9.76 9.92 9.415 478
Jan 01 2020 9.55 0.00 +0.00% 9.48 9.65 9.48 0
Dec 31 2019 9.55 0.06 0.59% 9.48 9.65 9.48 864
Dec 30 2019 9.494 -0.17 -1.72% 9.19 9.66 9.19 3,627
Dec 27 2019 9.66 -0.04 -0.41% 9.61 9.66 9.61 1,065
Dec 26 2019 9.70 0.59 6.48% 9.00 9.70 9.00 690
Dec 25 2019 9.11 0.00 +0.00% 9.55 9.99 9.10 0
Dec 24 2019 9.11 -0.54 -5.6% 9.55 9.99 9.10 3,963
Dec 23 2019 9.65 0.18 1.9% 9.37 9.65 9.37 921
Dec 20 2019 9.47 -0.22 -2.24% 9.68 9.68 9.47 1,619
Dec 19 2019 9.6868 0.00 0.0% 9.6868 9.6868 9.6868 0
Dec 18 2019 9.6868 -0.02 -0.24% 9.70 9.70 9.645 1,702
Dec 17 2019 9.71 0.00 0.0% 9.71 9.71 9.71 0
Dec 16 2019 9.71 -0.18 -1.82% 9.71 9.71 9.71 382
Dec 13 2019 9.89 -0.13 -1.3% 9.89 9.89 9.89 136
Dec 12 2019 10.02 0.00 0.0% 10.02 10.02 10.02 0
Dec 11 2019 10.02 -0.24 -2.34% 10.20 10.20 10.02 873
Dec 10 2019 10.26 0.17 1.68% 10.26 10.26 10.26 65
Dec 09 2019 10.09 -0.10 -0.98% 10.12 10.12 10.09 677
Dec 06 2019 10.1903 0.09 0.89% 10.1903 10.1903 10.1903 1,350
Dec 05 2019 10.10 -0.21 -2.04% 10.10 10.10 10.10 2
Dec 04 2019 10.31 0.01 0.1% 10.34 10.34 10.29 15,176
Dec 03 2019 10.30 -0.03 -0.29% 10.30 10.30 10.30 67
Dec 02 2019 10.33 -0.38 -3.55% 10.2425 10.4954 10.2425 795
Nov 29 2019 10.71 0.00 +0.00% 10.54 10.71 10.26 0
Nov 29 2019 10.71 0.01 0.09% 10.54 10.71 10.26 2,425
Nov 28 2019 10.70 0.00 +0.00% 10.50 10.77 10.50 0
Nov 27 2019 10.70 0.39 3.73% 10.50 10.77 10.50 3,385
Nov 26 2019 10.315 0.00 0.0% 10.315 10.315 10.315 0
Nov 25 2019 10.315 -0.10 -0.91% 10.73 10.73 10.14 2,814


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.