$1.21 -0.09 (%) China Commercial Credit Inc - NASDAQ

Jul. 29, 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
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
7/20/20161.641.691.221.34353,385
7/19/20161.781.781.581.6598,680
7/18/20161.741.921.691.7593,039
7/15/20162.202.201.711.74189,148
7/14/20161.962.071.432.07440,716
7/13/20161.972.081.942.0083,505
7/12/20161.942.101.941.9489,587
7/11/20162.162.162.002.0183,914
7/8/20162.202.371.912.00323,014
7/7/20161.742.171.682.05423,673
7/6/20161.771.901.731.7344,733
7/5/20161.791.901.561.8195,499
7/1/20161.851.861.671.79101,783
6/30/20161.902.271.801.81401,584
6/29/20161.782.071.671.84283,300
6/28/20161.571.751.511.75271,536
6/27/20161.381.591.381.56125,729
6/24/20161.301.381.271.3852,074
6/23/20161.301.401.161.40165,582
6/22/20161.251.301.111.2990,046
6/21/20161.061.230.951.2343,326
6/20/20160.971.380.881.03260,197
6/17/20160.981.000.900.9637,700
6/16/20160.981.000.900.9233,386
6/15/20160.901.000.860.9062,805
6/14/20160.830.920.830.9216,617
6/13/20160.780.870.780.878,187
6/10/20160.880.900.710.8032,770
6/9/20160.940.940.800.869,474
6/8/20160.901.000.750.95146,989
6/7/20160.850.920.700.9033,403
6/6/20161.001.000.610.8641,649
6/3/20160.531.000.460.86265,924
6/2/20160.450.550.440.5422,183
6/1/20160.570.620.400.4799,907
5/31/20160.520.590.480.5563,396
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
  • Showing 1-100 of 747 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center