Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Capital Grp Inc (OP: CCGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.7698 0.7698 0.7698 0 -0.00(-0.03%)
Oct 30, 2014 0.8001 0.8001 0.7700 0.7700 7,400 -0.33(-30.00%)
Oct 27, 2014 1.100 1.100 1.100 0 +0.25(+29.41%)
Oct 23, 2014 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Oct 22, 2014 0.8000 0.9500 0.8000 0.9500 32,800 +0.00(+0.00%)
Oct 21, 2014 0.8600 0.9500 0.8300 0.9500 10,400 +0.00(+0.00%)
Oct 20, 2014 0.9000 1.100 0.8200 0.9500 52,200 +0.05(+5.56%)
Oct 17, 2014 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 16, 2014 0.9000 0.9000 0.9000 0.9000 8,650 +0.00(+0.00%)
Oct 15, 2014 0.8500 0.8500 0.8500 0.9000 29,668 -0.08(-8.16%)
Oct 14, 2014 0.9800 0.9800 0.9420 0.9800 9,417 -0.02(-2.00%)
Oct 13, 2014 1.050 1.050 0.9900 1.000 17,497 -0.25(-20.00%)
Oct 10, 2014 1.010 1.250 0.9900 1.250 4,633 +0.23(+22.55%)
Oct 09, 2014 1.060 1.250 1.000 1.020 12,048 -0.23(-18.40%)
Oct 08, 2014 1.350 1.380 1.100 1.250 6,100 -0.13(-9.42%)
Oct 07, 2014 1.450 1.450 1.380 1.380 6,100 -0.37(-21.14%)
Oct 06, 2014 1.560 1.750 1.550 1.750 3,900 -0.20(-10.26%)
Oct 03, 2014 1.950 1.950 1.900 1.950 1,300 +0.00(+0.00%)
Oct 02, 2014 1.950 1.980 1.910 1.950 2,400 -0.05(-2.50%)
Oct 01, 2014 2.050 2.050 2.000 2.000 2,200 -0.05(-2.44%)
Sep 30, 2014 2.050 2.100 2.000 2.050 6,442 +0.00(+0.00%)
Sep 29, 2014 2.050 2.050 2.050 2.050 100 +0.00(+0.00%)
Sep 23, 2014 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 16, 2014 2.050 2.050 2.050 0 +0.05(+2.50%)
Sep 15, 2014 2.050 2.050 2.000 2.000 1,000 -0.05(-2.44%)
Sep 11, 2014 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 10, 2014 2.050 2.050 2.050 100 +0.00(+0.00%)
Sep 09, 2014 2.050 2.050 2.050 2.050 100 +0.00(+0.00%)
Sep 05, 2014 2.050 2.050 2.050 0 -0.09(-4.21%)
Sep 04, 2014 2.140 2.150 2.150 2.140 200 -0.01(-0.47%)
Sep 03, 2014 2.590 2.590 2.150 2.150 200 -0.54(-20.07%)
Sep 02, 2014 2.180 2.690 2.170 2.690 890 -0.01(-0.37%)
Aug 29, 2014 2.700 2.700 2.700 0 +0.15(+5.88%)
Aug 28, 2014 3.250 3.250 2.500 2.550 2,215 +0.05(+2.00%)
Aug 27, 2014 3.250 3.250 2.070 2.500 1,300 -0.79(-24.01%)
Aug 26, 2014 2.880 2.880 2.570 3.290 400 +0.43(+15.03%)
Aug 25, 2014 2.850 3.300 2.510 2.860 700 +1.33(+86.93%)
Aug 22, 2014 3.590 1.000 1.530 3,618 -2.07(-57.50%)
Aug 21, 2014 3.600 1.510 3.600 200 +2.09(+138.41%)
Aug 20, 2014 1.610 3.000 1.610 1.510 994 -2.04(-57.46%)
Aug 19, 2014 2.450 1.510 3.550 1,600 +1.10(+44.90%)
Aug 18, 2014 3.800 3.800 2.450 200 -1.35(-35.53%)
Aug 12, 2014 3.800 3.800 3.800 0 -0.08(-2.06%)
Aug 11, 2014 2.000 4.000 2.000 3.880 4,900 +1.38(+55.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.