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 (%)
Dec 29, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 24, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2014 0.2000 0.4000 0.2000 0.4000 400 -0.10(-20.00%)
Dec 19, 2014 0.5000 0.5000 0.5000 0 -0.09(-15.25%)
Dec 15, 2014 0.5100 0.5900 0.5100 0.5900 1,800 +0.08(+15.69%)
Dec 12, 2014 0.5000 0.5100 0.5000 0.5100 1,000 +0.00(+0.00%)
Dec 11, 2014 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Dec 10, 2014 0.5100 0.5100 0.5100 0.5100 2,500 +0.00(+0.00%)
Dec 09, 2014 0.4000 0.5100 0.3500 0.5100 28,700 +0.06(+13.33%)
Dec 03, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 02, 2014 0.4000 0.4500 0.3000 0.4500 34,200 +0.00(+0.00%)
Dec 01, 2014 0.4500 0.4500 0.3000 0.4500 27,800 +0.00(+0.00%)
Nov 28, 2014 0.4000 0.4500 0.3900 0.4500 15,951 -0.05(-10.00%)
Nov 26, 2014 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Nov 25, 2014 0.4000 0.4000 0.4000 0.4000 1,150 +0.00(+0.00%)
Nov 24, 2014 0.4000 0.4000 0.4000 0.4000 1,200 +0.02(+4.99%)
Nov 21, 2014 0.4000 0.4000 0.3810 0.3810 26,829 -0.12(-23.80%)
Nov 19, 2014 0.5000 0.5000 0.5000 0 -0.40(-44.44%)
Nov 17, 2014 0.9000 0.9000 0.9000 0 +0.20(+28.57%)
Nov 14, 2014 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Nov 13, 2014 0.6801 0.7000 0.5500 0.6800 18,000 -0.26(-27.66%)
Nov 12, 2014 0.7695 0.9400 0.7695 0.9400 38,000 +0.17(+22.16%)
Nov 11, 2014 0.7695 0.7695 0.7695 0.7695 100 +0.17(+28.25%)
Nov 10, 2014 0.6500 0.7695 0.5501 0.6000 13,500 -0.17(-22.03%)
Nov 04, 2014 0.7695 0.7695 0.7695 0 -0.00(-0.04%)
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%)
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.