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, 2017 6.830 6.830 6.830 0 -0.02(-0.29%)
Dec 28, 2017 6.830 6.850 6.830 6.850 7,900 +0.07(+1.03%)
Dec 27, 2017 6.730 6.780 6.730 6.780 6,000 +0.08(+1.19%)
Dec 26, 2017 6.780 6.780 6.700 6.700 9,900 -0.12(-1.76%)
Dec 22, 2017 6.820 6.820 6.820 6.820 3,900 +0.02(+0.29%)
Dec 21, 2017 6.800 6.800 6.800 6.800 4,000 +0.00(+0.00%)
Dec 20, 2017 6.800 6.800 6.800 6.800 7,087 +0.02(+0.29%)
Dec 19, 2017 6.760 6.780 6.760 6.780 5,000 -0.03(-0.44%)
Dec 18, 2017 7.000 7.000 6.810 6.810 7,100 -1.09(-13.80%)
Dec 15, 2017 6.760 7.900 6.750 7.900 12,483 +1.14(+16.86%)
Dec 14, 2017 6.760 6.760 6.760 6.760 6,277 +0.01(+0.15%)
Dec 13, 2017 6.680 6.750 6.680 6.750 5,913 -0.13(-1.89%)
Dec 12, 2017 6.880 6.880 6.880 6.880 6,000 +0.18(+2.69%)
Dec 11, 2017 6.700 6.700 6.700 6.700 6,000 +0.04(+0.60%)
Dec 08, 2017 6.500 6.660 6.500 6.660 5,200 +0.06(+0.91%)
Dec 07, 2017 6.600 6.600 6.600 6.600 1,500 -0.05(-0.75%)
Dec 06, 2017 6.500 6.650 6.500 6.650 3,950 -0.05(-0.75%)
Dec 05, 2017 6.550 6.700 6.550 6.700 3,100 +0.10(+1.52%)
Dec 04, 2017 6.600 6.490 6.600 2,721 +0.11(+1.69%)
Dec 01, 2017 6.480 6.490 6.480 6.490 4,379 +0.09(+1.41%)
Nov 30, 2017 6.390 6.400 6.390 6.400 5,000 -0.10(-1.54%)
Nov 29, 2017 6.480 6.500 6.480 6.500 3,600 +0.04(+0.62%)
Nov 28, 2017 6.600 6.600 6.420 6.460 6,515 -0.02(-0.31%)
Nov 27, 2017 6.600 6.600 6.480 6.480 2,700 +0.18(+2.86%)
Nov 24, 2017 6.350 6.350 6.300 6.300 6,700 -0.20(-3.08%)
Nov 22, 2017 6.500 6.680 5.000 6.500 7,400 -0.20(-2.99%)
Nov 21, 2017 7.000 7.000 6.550 6.700 8,185 -0.02(-0.30%)
Nov 20, 2017 6.600 6.720 6.600 6.720 5,800 +0.21(+3.23%)
Nov 17, 2017 6.510 6.510 6.510 6.510 4,100 +0.01(+0.15%)
Nov 16, 2017 5.980 6.500 5.980 6.500 3,200 +0.50(+8.33%)
Nov 15, 2017 6.040 6.040 5.540 6.000 2,515 -0.05(-0.83%)
Nov 14, 2017 6.100 6.100 6.000 6.050 2,100 -0.29(-4.57%)
Nov 13, 2017 6.340 6.340 6.340 6.340 3,600 +0.29(+4.79%)
Nov 10, 2017 6.040 6.050 6.040 6.050 5,310 -0.10(-1.63%)
Nov 09, 2017 6.150 6.150 6.150 6.150 1,000 -0.15(-2.38%)
Nov 08, 2017 6.350 6.350 6.300 6.300 4,710 -0.15(-2.33%)
Nov 07, 2017 6.150 6.450 6.150 6.450 1,915 +0.25(+4.03%)
Nov 06, 2017 6.280 6.280 6.000 6.200 4,600 -0.18(-2.82%)
Nov 03, 2017 6.380 6.380 6.380 6.380 3,110 -0.02(-0.31%)
Nov 02, 2017 6.470 6.470 6.400 6.400 2,100 -0.20(-3.03%)
Nov 01, 2017 6.400 6.640 6.400 6.600 4,315 +0.20(+3.12%)
Oct 31, 2017 6.330 6.400 6.330 6.400 3,000 +0.00(+0.00%)
Oct 30, 2017 6.300 6.430 5.460 6.400 3,900 -0.02(-0.31%)
Oct 27, 2017 6.430 6.430 6.420 6.420 2,736 -0.22(-3.31%)
Oct 26, 2017 6.450 6.640 6.450 6.640 4,516 -0.06(-0.90%)
Oct 25, 2017 6.200 6.700 6.200 6.700 6,000 +0.52(+8.41%)
Oct 24, 2017 6.180 6.180 6.180 6.180 1,000 -0.32(-4.92%)
Oct 23, 2017 6.600 6.600 6.500 6.500 3,700 -0.06(-0.91%)
Oct 20, 2017 6.000 6.560 6.000 6.560 8,520 -0.01(-0.15%)
Oct 19, 2017 6.570 6.570 6.570 6.570 1,500 -0.05(-0.76%)
Oct 18, 2017 6.650 6.650 6.620 6.620 4,800 -0.05(-0.75%)
Oct 17, 2017 6.650 6.670 6.650 6.670 4,000 -0.01(-0.15%)
Oct 16, 2017 6.680 6.680 6.680 6.680 3,100 +0.03(+0.45%)
Oct 13, 2017 6.680 6.680 6.650 6.650 4,801 -0.03(-0.45%)
Oct 12, 2017 6.730 6.730 6.680 6.680 4,020 -0.09(-1.33%)
Oct 11, 2017 6.770 6.770 6.770 6.770 3,310 +0.02(+0.30%)
Oct 10, 2017 6.750 6.750 6.750 6.750 3,000 +0.03(+0.45%)
Oct 09, 2017 6.720 6.720 6.720 6.720 3,000 -0.03(-0.44%)
Oct 06, 2017 6.720 6.750 6.720 6.750 6,100 +0.03(+0.45%)
Oct 05, 2017 6.720 6.720 6.720 6.720 7,184 +0.04(+0.60%)
Oct 04, 2017 6.700 6.700 6.680 6.680 5,000 -0.07(-1.04%)
Oct 03, 2017 6.680 6.750 6.000 6.750 4,392 +0.05(+0.75%)
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.