$2.00 +0.08 (%) China Commercial Credit Inc - NASDAQ

Sep. 30, 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
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
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
  • Showing 1-100 of 791 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center