$2.98 0.00 (%) China Commercial Credit Inc - NASDAQ

Sep. 11, 2014 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCCR historical data

Date Open High Low Close Volume
9/18/20142.982.982.982.980
9/17/20142.982.982.982.980
9/16/20142.982.982.982.980
9/15/20142.982.982.982.980
9/12/20142.982.982.982.980
9/11/20143.033.112.982.9836,049
9/10/20143.053.123.003.005,576
9/9/20143.013.133.003.0321,547
9/8/20143.003.203.003.0542,730
9/5/20143.113.113.013.029,521
9/4/20142.993.242.983.0639,123
9/3/20143.143.143.003.0311,625
9/2/20143.073.133.003.0125,515
8/29/20143.193.233.003.0283,375
8/28/20143.173.253.123.1712,866
8/27/20143.153.213.123.1837,873
8/26/20143.293.303.163.1840,178
8/25/20143.313.453.123.3076,738
8/22/20143.523.683.303.34115,834
8/21/20143.203.993.163.53729,630
8/20/20143.193.223.113.1222,500
8/19/20143.293.293.123.1314,901
8/18/20143.143.293.143.2214,960
8/15/20143.233.283.103.2845,745
8/14/20143.173.403.063.2724,525
8/13/20143.073.323.033.2781,231
8/12/20143.183.292.933.2048,610
8/11/20143.083.252.903.1691,534
8/8/20143.083.082.972.998,396
8/7/20142.843.122.843.0538,889
8/6/20143.013.052.872.8762,914
8/5/20142.963.132.962.9624,158
8/4/20143.253.392.953.0175,602
8/1/20143.353.363.203.2694,079
7/31/20143.333.483.263.3286,779
7/30/20143.313.513.173.46114,124
7/29/20143.053.442.963.33434,807
7/28/20142.673.322.673.11865,290
7/25/20143.733.732.392.55528,528
7/24/20143.633.863.623.7550,484
7/23/20143.583.673.443.6723,900
7/22/20143.493.563.463.5525,798
7/21/20143.523.623.433.5335,898
7/18/20143.613.613.443.4621,371
7/17/20143.573.623.463.5231,447
7/16/20143.623.703.553.5640,092
7/15/20143.633.703.623.6313,653
7/14/20143.853.853.663.6736,443
7/11/20143.673.943.673.8025,242
7/10/20143.803.823.603.7094,192
7/9/20144.044.043.853.8545,001
7/8/20144.014.133.854.07120,852
7/7/20144.204.203.804.07119,446
7/3/20144.284.294.004.1297,594
7/2/20144.224.624.004.25786,702
7/1/20143.824.203.764.181,057,053
6/30/20143.533.903.463.72242,020
6/27/20143.613.763.513.5699,445
6/26/20143.723.763.513.59268,090
6/25/20143.113.903.053.761,116,097
6/24/20143.073.172.883.06109,945
6/23/20143.103.152.753.15150,897
6/20/20143.103.143.053.1240,499
6/19/20143.203.273.063.1288,803
6/18/20143.373.423.253.2672,964
6/17/20143.653.693.303.3296,875
6/16/20143.723.723.633.6522,224
6/13/20143.703.743.653.709,771
6/12/20143.753.753.643.6410,690
6/11/20143.703.793.643.7041,838
6/10/20143.753.803.683.766,424
6/9/20143.863.903.663.7157,780
6/6/20143.793.813.633.8046,269
6/5/20143.844.033.803.82334,087
6/4/20143.633.863.603.82153,049
6/3/20143.703.703.573.6261,842
6/2/20143.663.703.653.6637,614
5/30/20143.663.703.653.678,160
5/29/20143.703.803.563.7150,568
5/28/20143.703.723.613.6418,985
5/27/20143.783.783.603.7071,401
5/23/20143.654.033.633.77205,360
5/22/20143.823.853.643.6686,187
5/21/20143.694.043.693.80117,410
5/20/20143.813.833.703.7222,294
5/19/20143.633.823.633.7725,244
5/16/20143.763.853.633.6941,154
5/15/20143.873.943.803.8078,558
5/14/20143.873.953.753.8866,438
5/13/20143.834.053.833.9084,525
5/12/20143.854.003.813.9443,762
5/9/20143.733.863.703.8593,283
5/8/20143.903.943.703.70376,857
5/7/20144.254.494.194.3984,575
5/6/20144.304.504.194.20106,448
5/5/20144.964.964.384.5084,989
5/2/20145.445.444.795.0529,243
5/1/20145.485.505.375.444,766
4/30/20145.245.535.185.414,754
4/29/20145.405.405.245.311,500
  • Showing 1-100 of 278 items
  • 1
  • 2
  • 3
  • >>
Trading Center