CONSUMER CAPITAL GROUP $4.73

down -0.61


17/5/2013 03:17 PM  |  OTC : CCGN  |  Industries : Wholesale Trade / Grocery and Related Product Merchant Wholesalers
Type:

CCGN historical data

Date Open High Low Close Volume
5/17/2013 3.97 4.73 3.97 4.73 7
5/16/2013 4.79 5.34 3.97 5.34 4
5/15/2013 4.79 4.79 4.79 4.79 2
5/14/2013 3.96 4.73 3.96 4.73 3
5/13/2013 5.33 5.33 5.33 5.33 0
5/10/2013 5.20 5.33 5.20 5.33 3
5/9/2013 3.96 5.20 3.96 5.20 6
5/8/2013 5.34 5.35 3.95 5.35 15
5/7/2013 5.35 5.35 5.35 5.35 1
5/6/2013 3.95 3.95 3.95 3.95 3
5/3/2013 5.49 5.49 5.49 5.49 0
5/2/2013 5.49 5.49 5.49 5.49 0
5/1/2013 5.49 5.49 5.49 5.49 0
4/30/2013 5.49 5.49 5.49 5.49 0
4/29/2013 5.49 5.49 5.49 5.49 0
4/26/2013 5.49 5.49 5.49 5.49 0
4/25/2013 5.49 5.49 5.49 5.49 0
4/24/2013 5.49 5.49 5.49 5.49 0
4/23/2013 5.49 5.49 5.49 5.49 0
4/22/2013 5.49 5.49 5.49 5.49 0
4/19/2013 5.49 5.49 5.49 5.49 0
4/18/2013 5.49 5.49 5.49 5.49 0
4/17/2013 5.49 5.49 5.49 5.49 0
4/16/2013 5.19 5.49 5.19 5.49 10
4/15/2013 5.19 5.19 5.19 5.19 1
4/12/2013 5.19 5.19 5.19 5.19 1
4/11/2013 5.19 5.19 5.19 5.19 1
4/10/2013 5.19 5.19 5.19 5.19 1
4/9/2013 5.18 5.19 5.18 5.19 6
4/8/2013 5.19 5.19 5.10 5.19 31
4/5/2013 5.50 5.50 5.50 5.50 0
4/4/2013 5.50 5.50 5.50 5.50 0
4/3/2013 5.50 5.50 5.50 5.50 0
4/2/2013 5.50 5.50 5.50 5.50 0
4/1/2013 4.45 5.50 4.45 5.50 4
3/28/2013 5.00 5.00 5.00 5.00 0
3/27/2013 4.00 5.00 4.00 5.00 2
3/26/2013 4.18 4.18 4.18 4.18 1
3/25/2013 4.24 4.24 4.24 4.24 1
3/22/2013 4.10 4.24 4.10 4.24 28
3/21/2013 4.15 4.15 4.15 4.15 0
3/20/2013 4.15 4.15 4.15 4.15 0
3/19/2013 4.15 4.15 4.15 4.15 2
3/18/2013 4.15 4.15 4.15 4.15 1
3/15/2013 4.10 4.15 4.10 4.15 15
3/14/2013 4.10 4.10 4.10 4.10 0
3/13/2013 4.10 4.10 4.10 4.10 1
3/12/2013 4.10 4.10 4.10 4.10 1
3/11/2013 4.10 4.10 4.10 4.10 1
3/8/2013 4.10 4.10 4.10 4.10 1
3/7/2013 4.10 4.10 4.10 4.10 1
3/6/2013 4.10 4.10 4.10 4.10 1
3/5/2013 4.05 4.10 4.05 4.10 5
3/4/2013 4.24 4.24 4.24 4.24 0
3/1/2013 4.24 4.24 4.24 4.24 0
2/28/2013 4.24 4.24 4.24 4.24 0
2/27/2013 4.24 4.24 4.24 4.24 0
2/26/2013 4.24 4.24 4.24 4.24 0
2/25/2013 4.24 4.24 4.24 4.24 0
2/22/2013 4.24 4.24 4.24 4.24 0
2/21/2013 4.24 4.24 4.24 4.24 0
2/20/2013 4.24 4.24 4.24 4.24 0
2/19/2013 4.24 4.24 4.24 4.24 0
2/15/2013 4.24 4.24 4.24 4.24 0
2/14/2013 4.24 4.24 4.24 4.24 0
2/13/2013 4.24 4.24 4.24 4.24 0
2/12/2013 4.24 4.24 4.24 4.24 0
2/11/2013 4.24 4.24 4.24 4.24 0
2/8/2013 4.24 4.24 4.24 4.24 0
2/7/2013 4.24 4.24 4.24 4.24 0
2/6/2013 4.24 4.24 4.24 4.24 0
2/5/2013 4.24 4.24 4.24 4.24 0
2/4/2013 4.24 4.24 4.24 4.24 0
2/1/2013 4.24 4.24 4.24 4.24 0
1/31/2013 4.24 4.24 4.24 4.24 0
1/30/2013 4.09 4.24 4.09 4.24 6
1/29/2013 4.09 4.09 4.06 4.09 25
1/28/2013 4.10 4.10 4.10 4.10 2
1/25/2013 3.84 4.10 3.84 4.10 22
1/24/2013 4.00 4.00 4.00 4.00 0
1/23/2013 4.00 4.00 4.00 4.00 0
1/22/2013 3.94 4.00 3.94 4.00 2
1/18/2013 3.99 3.99 3.99 3.99 0
1/17/2013 3.99 3.99 3.99 3.99 0
1/16/2013 3.99 3.99 3.99 3.99 0
1/15/2013 3.50 3.99 3.50 3.99 26
1/14/2013 3.85 3.85 3.85 3.85 0
1/11/2013 3.85 3.85 3.85 3.85 1
1/10/2013 3.49 3.85 3.49 3.85 30
1/9/2013 3.24 3.49 3.24 3.49 24
1/8/2013 2.99 3.24 2.60 3.24 13
1/7/2013 2.50 2.99 2.50 2.99 35
1/4/2013 3.00 3.00 3.00 3.00 0
1/3/2013 3.00 3.00 3.00 3.00 0
1/2/2013 3.00 3.00 3.00 3.00 0
12/31/2012 2.90 3.00 2.20 3.00 5
12/28/2012 3.00 3.00 3.00 3.00 1
12/27/2012 3.00 3.00 3.00 3.00 0
12/26/2012 3.00 3.00 3.00 3.00 0
12/24/2012 3.00 3.00 3.00 3.00 0
Marketplace
Trading Center