$0.48 +0.06 (%) China Commercial Credit Inc - NASDAQ

May. 27, 2016 | 01:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCCR historical data

Date Open High Low Close Volume
5/27/20160.430.500.400.489,795
5/26/20160.430.460.420.4222,036
5/25/20160.380.500.350.4235,562
5/24/20160.400.400.360.3611,802
5/23/20160.380.380.360.382,050
5/20/20160.360.390.340.3813,700
5/19/20160.380.380.300.3530,806
5/18/20160.430.430.330.3421,271
5/17/20160.370.500.370.4224,122
5/16/20160.390.420.370.421,885
5/13/20160.400.400.390.397,325
5/12/20160.460.540.300.4338,289
5/11/20160.480.480.450.453,746
5/10/20160.500.580.500.5256,673
5/9/20160.560.560.560.56354
5/6/20160.560.560.560.56188
5/5/20160.570.570.570.572,291
5/4/20160.600.600.600.60258
5/3/20160.600.600.580.59483
5/2/20160.650.650.650.65373
4/29/20160.660.680.600.656,548
4/28/20160.590.680.590.6813,529
4/27/20160.580.580.580.582,692
4/26/20160.580.580.560.56872
4/25/20160.610.610.610.611,124
4/22/20160.660.680.570.625,646
4/21/20160.640.650.640.659,314
4/20/20160.640.650.550.657,127
4/19/20160.680.680.570.6627,001
4/18/20160.600.650.600.646,529
4/15/20160.580.580.560.589,441
4/14/20160.530.590.530.5412,681
4/13/20160.530.560.530.565,429
4/12/20160.470.550.460.5456,390
4/11/20160.430.470.430.4710,054
4/8/20160.400.410.400.412,000
4/7/20160.470.500.450.4614,910
4/6/20160.510.510.470.507,524
4/5/20160.360.550.360.5286,296
4/4/20160.390.400.350.3746,462
4/1/20160.390.390.360.3911,807
3/31/20160.380.400.350.3914,074
3/30/20160.400.400.360.3622,352
3/29/20160.400.400.400.402,000
3/28/20160.310.400.310.403,959
3/24/20160.370.400.310.3212,843
3/23/20160.400.400.310.38106,714
3/22/20160.390.400.380.4051,594
3/21/20160.400.410.380.4017,913
3/18/20160.390.400.390.4049,862
3/17/20160.400.400.360.3810,879
3/16/20160.360.370.350.3617,929
3/15/20160.360.380.360.366,524
3/14/20160.400.400.280.3430,629
3/11/20160.270.350.270.3524,787
3/10/20160.330.330.280.3311,187
3/9/20160.310.330.290.3218,550
3/8/20160.290.300.270.303,700
3/7/20160.300.320.270.283,403
3/4/20160.290.300.270.3019,525
3/3/20160.290.330.280.3314,263
3/2/20160.280.310.280.2917,906
3/1/20160.290.300.270.2723,656
2/29/20160.280.300.280.306,301
2/26/20160.280.300.280.30701
2/25/20160.270.290.270.291,509
2/24/20160.290.290.260.292,557
2/23/20160.260.280.250.2828,444
2/22/20160.280.290.260.2617,157
2/19/20160.290.300.270.297,106
2/18/20160.290.310.280.3023,463
2/17/20160.300.310.280.3132,938
2/16/20160.260.320.260.2723,871
2/12/20160.280.300.280.3024,177
2/11/20160.260.300.260.268,753
2/10/20160.310.310.270.3010,370
2/9/20160.310.320.280.3260,890
2/8/20160.300.320.300.313,660
2/5/20160.310.310.310.31133
2/4/20160.310.310.300.3120,683
2/3/20160.310.310.280.2817,039
2/2/20160.250.310.250.252,200
2/1/20160.300.300.300.30200
1/29/20160.320.320.250.2825,832
1/28/20160.300.320.300.302,336
1/27/20160.260.320.260.2924,060
1/26/20160.250.250.250.253,350
1/25/20160.280.300.280.3029,153
1/22/20160.280.280.270.271,770
1/21/20160.270.280.250.281,478
1/20/20160.260.290.250.2526,466
1/19/20160.280.290.270.277,667
1/15/20160.300.320.280.2833,126
1/14/20160.300.320.280.3043,446
1/13/20160.300.320.300.325,800
1/12/20160.330.330.320.3241,487
1/11/20160.340.340.300.332,135
1/8/20160.340.340.270.33140,116
1/7/20160.270.400.270.2937,273
1/6/20160.370.370.340.3629,617
  • Showing 1-100 of 704 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center