$0.30 -0.02 (%) China Commercial Credit Inc - NASDAQ

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCCR historical data

Date Open High Low Close Volume
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
1/5/20160.340.340.330.331,786
1/4/20160.330.340.330.346,500
12/31/20150.350.350.320.3343,950
12/30/20150.380.380.310.3527,398
12/29/20150.420.430.370.379,877
12/28/20150.350.420.350.395,240
12/24/20150.350.410.330.389,595
12/23/20150.360.380.340.3657,061
12/22/20150.380.410.380.3914,309
12/21/20150.410.410.350.368,791
12/18/20150.390.410.340.3517,976
12/17/20150.400.490.340.3871,483
12/16/20150.470.510.360.4637,296
12/15/20150.410.530.410.434,404
12/14/20150.420.460.420.454,437
12/11/20150.450.590.420.5026,455
12/10/20150.550.550.400.4313,823
12/9/20150.550.550.550.55690
12/8/20150.530.570.500.506,019
12/7/20150.530.550.530.532,737
12/4/20150.540.560.530.5316,543
12/3/20150.590.620.530.5413,174
12/2/20150.700.700.560.5622,911
12/1/20150.470.780.450.5679,560
11/30/20150.420.490.420.468,080
11/27/20150.440.460.430.4522,516
11/25/20150.490.490.490.49211
11/24/20150.430.490.430.4913,298
11/23/20150.420.430.420.4330,100
11/20/20150.430.440.420.4412,500
11/19/20150.440.440.430.43495
11/18/20150.450.450.450.451,410
11/17/20150.480.480.480.480
11/16/20150.430.480.430.482,665
11/13/20150.480.480.480.48893
11/12/20150.530.530.460.478,858
11/11/20150.480.500.460.5014,873
11/10/20150.430.480.430.467,302
11/9/20150.430.520.430.434,109
11/6/20150.430.430.420.4311,124
11/5/20150.490.540.420.4927,284
11/4/20150.490.490.480.493,705
11/3/20150.450.480.440.484,726
11/2/20150.450.480.430.456,200
10/30/20150.530.530.480.48223
10/29/20150.420.530.420.518,608
10/28/20150.480.550.480.502,025
10/27/20150.650.650.500.5350,655
10/26/20150.660.660.600.652,309
10/23/20150.630.710.540.6663,613
10/22/20150.530.630.530.6066,766
10/21/20150.530.530.480.534,500
10/20/20150.500.570.500.534,850
10/19/20150.500.570.500.50782
10/16/20150.580.580.500.503,501
10/15/20150.480.490.480.4919,855
10/14/20150.490.530.490.496,584
10/13/20150.530.550.500.502,863
10/12/20150.500.500.470.475,100
10/9/20150.500.500.500.505,710
10/8/20150.500.500.480.484,358
10/7/20150.500.500.500.504,489
10/6/20150.520.520.500.502,301
10/5/20150.600.600.500.5215,710
10/2/20150.580.590.550.5516,621
10/1/20150.610.610.610.610
9/30/20150.610.610.610.610
9/29/20150.600.610.600.611,742
9/28/20150.690.690.600.602,043
9/25/20150.600.630.600.631,613
9/24/20150.600.600.600.600
9/23/20150.640.660.600.607,200
9/22/20150.640.640.640.64900
9/21/20150.670.670.670.670
9/18/20150.660.670.660.67701
  • Showing 1-100 of 629 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center