China Customer Relations... Historical Data - CCRC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.64 -7.35% 8.07 7.89 8.55 8.40 8.71 16:00:02
more quote information »

CCRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.099.607.898.88297,890-1.02-11.22%
1 Month9.3910.107.898.9985,238-1.32-14.06%
3 Months10.242510.997.899.1133,065-2.17-21.21%
6 Months9.5316.147.8910.5830,977-1.46-15.32%
1 Year10.6916.147.8910.6055,500-2.62-24.51%
3 Years13.3935.107.8914.42140,499-5.32-39.73%
5 Years4.3935.104.3913.64138,9463.6883.83%

CCRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 8.07 -0.64 -7.35% 8.40 8.55 7.89 8,084
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 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 0.00 0.0% 10.05 10.10 9.51 40,171
Jan 27 2020 9.87 0.14 1.44% 9.39 9.87 9.245 68,145
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.