$0.69 -0.05 (%) China Commercial Credit Inc - NASDAQ

Sep. 1, 2015 | 02:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCCR historical data

Date Open High Low Close Volume
9/1/20150.740.740.660.692,269
8/31/20150.800.800.650.7448,224
8/28/20150.650.800.650.801,090
8/27/20150.740.780.620.7117,993
8/26/20150.730.860.730.7717,823
8/25/20150.810.860.810.8223,410
8/24/20150.750.890.750.801,505
8/21/20150.750.890.750.8650,190
8/20/20150.800.820.800.8014,190
8/19/20150.610.820.610.8124,119
8/18/20150.660.690.660.6620,893
8/17/20150.700.710.650.6634,290
8/14/20150.700.700.700.700
8/13/20150.700.700.700.700
8/12/20150.700.700.700.70650
8/11/20150.740.740.700.7123,300
8/10/20150.850.850.660.7321,319
8/7/20150.660.830.660.8221,257
8/6/20150.720.720.650.657,501
8/5/20150.720.800.720.761,702
8/4/20150.720.750.700.753,570
8/3/20150.720.760.720.723,200
7/31/20150.720.720.660.726,156
7/30/20150.730.730.730.731,372
7/29/20150.700.820.700.82827
7/28/20150.840.840.700.7124,983
7/27/20150.820.820.800.803,808
7/24/20150.790.840.780.845,905
7/23/20150.900.900.870.8824,046
7/22/20150.890.890.880.882,571
7/21/20150.910.910.900.909,382
7/20/20150.950.950.890.903,212
7/17/20150.880.920.880.895,942
7/16/20150.970.980.880.8810,401
7/15/20150.950.980.950.952,340
7/14/20150.951.050.951.0515,460
7/13/20151.111.171.051.112,583
7/10/20151.121.121.021.1219,143
7/9/20151.061.371.061.0833,710
7/8/20150.951.080.771.0852,352
7/7/20151.121.120.901.0036,559
7/6/20151.111.211.111.207,968
7/2/20151.291.291.211.244,268
7/1/20151.231.391.181.2910,984
6/30/20151.361.511.221.2419,510
6/29/20151.261.431.181.187,006
6/26/20151.481.501.231.3117,610
6/25/20151.541.541.401.4422,419
6/24/20151.421.541.421.548,294
6/23/20151.481.481.441.479,049
6/22/20151.421.541.401.5414,837
6/19/20151.411.551.391.4212,478
6/18/20151.471.591.421.5019,448
6/17/20151.551.561.511.5215,959
6/16/20151.621.631.551.623,891
6/15/20151.601.671.591.658,490
6/12/20151.691.701.591.6112,575
6/11/20151.551.801.551.6587,404
6/10/20151.601.771.521.5935,461
6/9/20151.501.621.501.624,200
6/8/20151.631.711.601.649,747
6/5/20151.511.801.401.6274,888
6/4/20151.641.641.461.5715,774
6/3/20151.441.511.421.5112,250
6/2/20151.491.591.451.454,877
6/1/20151.571.691.451.5728,623
5/29/20151.461.461.311.4011,867
5/28/20151.481.631.481.5113,596
5/27/20151.651.651.511.6121,756
5/26/20151.721.761.601.6537,030
5/22/20151.691.951.641.65129,228
5/21/20151.381.701.381.6490,588
5/20/20151.121.371.121.3463,301
5/19/20151.251.361.111.1840,446
5/18/20151.391.401.231.3027,263
5/15/20151.431.431.401.401,122
5/14/20151.391.481.391.449,780
5/13/20151.511.521.411.4137,076
5/12/20151.541.541.511.514,950
5/11/20151.601.641.521.6113,515
5/8/20151.721.721.601.6023,852
5/7/20151.601.791.601.7024,497
5/6/20151.701.841.641.7021,767
5/5/20151.751.751.651.7042,821
5/4/20151.651.861.651.684,225
5/1/20151.761.801.601.6129,910
4/30/20151.931.931.741.9057,907
4/29/20151.991.991.801.858,520
4/28/20151.921.921.811.9157,958
4/27/20151.841.951.581.93116,386
4/24/20151.881.951.831.8948,040
4/23/20151.922.051.801.9099,760
4/22/20151.022.250.991.90565,384
4/21/20152.982.982.982.980
4/20/20152.982.982.982.980
4/17/20152.982.982.982.980
4/16/20152.982.982.982.980
4/15/20152.982.982.982.980
4/14/20152.982.982.982.980
4/13/20152.982.982.982.980
  • Showing 1-100 of 518 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!