$1.30 -0.01 (%) China Commercial Credit Inc - NASDAQ

Dec. 9, 2016 | 03:58 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
12/9/20161.341.351.301.3013,073
12/8/20161.341.371.311.317,792
12/7/20161.311.361.311.3436,862
12/6/20161.361.391.311.3124,778
12/5/20161.401.491.371.3715,617
12/2/20161.431.491.381.4113,835
12/1/20161.501.501.451.451,405
11/30/20161.481.531.451.456,967
11/29/20161.471.491.471.476,646
11/28/20161.451.481.451.471,976
11/25/20161.461.491.451.455,204
11/23/20161.491.591.371.4634,940
11/22/20161.591.601.401.4754,942
11/21/20161.601.681.501.5222,739
11/18/20161.581.721.501.5283,792
11/17/20161.941.951.561.5990,225
11/16/20161.401.871.311.87306,402
11/15/20161.351.401.301.345,625
11/14/20161.411.411.311.349,710
11/11/20161.331.401.331.3911,000
11/10/20161.321.411.321.3315,388
11/9/20161.381.411.301.3226,473
11/8/20161.481.571.351.3622,532
11/7/20161.391.491.361.4639,330
11/4/20161.441.441.351.4026,310
11/3/20161.631.631.251.44167,426
11/2/20161.711.751.571.6342,532
11/1/20161.651.741.651.6910,503
10/31/20161.661.701.651.6528,093
10/28/20161.761.761.711.7228,444
10/27/20161.831.851.731.7622,362
10/26/20161.821.851.801.828,509
10/25/20161.851.861.801.8125,874
10/24/20161.831.901.751.76115,702
10/21/20162.022.021.791.8868,923
10/20/20162.042.091.922.01139,211
10/19/20161.782.031.782.03199,940
10/18/20161.731.851.731.7895,655
10/17/20161.741.741.711.7310,316
10/14/20161.731.751.691.7431,835
10/13/20161.731.751.681.7126,538
10/12/20161.751.751.651.7150,030
10/11/20161.661.781.631.72154,529
10/10/20161.691.811.621.6454,904
10/7/20161.811.931.671.6765,936
10/6/20161.821.931.771.8039,314
10/5/20161.872.051.751.7869,432
10/4/20161.932.031.831.8643,183
10/3/20161.932.051.931.9430,987
9/30/20162.022.201.982.0055,919
9/29/20161.962.251.791.92112,073
9/28/20161.962.141.951.9973,089
9/27/20161.982.141.951.9959,231
9/26/20162.202.241.831.95173,614
9/23/20162.222.332.102.2049,536
9/22/20162.402.402.112.2749,137
9/21/20162.362.522.032.2588,287
9/20/20162.332.382.282.2916,229
9/19/20162.262.752.182.37109,193
9/16/20162.332.382.212.2765,031
9/15/20162.652.652.192.29344,364
9/14/20162.702.802.502.57189,786
9/13/20162.893.002.662.69169,964
9/12/20163.073.082.822.89177,090
9/9/20162.953.102.813.01360,924
9/8/20162.753.202.573.04479,846
9/7/20162.422.782.292.64239,185
9/6/20162.392.732.192.43391,166
9/2/20162.572.592.282.39177,501
9/1/20162.902.902.502.53394,770
8/31/20162.622.882.502.88183,645
8/30/20162.502.822.452.63266,348
8/29/20162.312.852.092.60800,185
8/26/20161.882.351.712.30336,594
8/25/20161.801.921.711.86111,473
8/24/20161.931.951.621.75485,691
8/23/20161.501.961.501.96256,783
8/22/20161.351.651.331.57372,951
8/19/20161.181.331.181.3298,025
8/18/20161.201.241.141.1929,936
8/17/20161.171.261.171.2443,335
8/16/20161.151.241.151.1763,727
8/15/20161.151.281.151.2047,113
8/12/20161.141.211.141.1912,291
8/11/20161.231.251.141.2331,544
8/10/20161.241.311.151.1559,850
8/9/20161.361.421.231.2655,256
8/8/20161.371.371.221.3621,762
8/5/20161.301.391.191.29244,030
8/4/20161.251.301.231.2741,490
8/3/20161.241.371.231.2679,962
8/2/20161.201.421.141.2258,834
8/1/20161.211.241.131.2144,568
7/29/20161.311.321.171.2145,105
7/28/20161.271.311.111.3064,959
7/27/20161.311.361.201.2746,994
7/26/20161.221.461.161.30313,251
7/25/20161.241.261.041.20167,336
7/22/20161.221.361.201.2844,832
7/21/20161.381.441.111.24178,642
  • Showing 1-100 of 840 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center