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 (%)
Apr 30, 2018 7.250 7.300 6.550 7.250 4,699 -0.15(-2.03%)
Apr 27, 2018 7.500 7.500 5.570 7.400 4,478 -0.10(-1.33%)
Apr 26, 2018 6.700 7.500 6.700 7.500 4,500 +0.20(+2.74%)
Apr 25, 2018 7.400 7.400 7.300 7.300 1,700 -0.10(-1.35%)
Apr 24, 2018 7.350 7.400 6.720 7.400 5,350 +0.00(+0.00%)
Apr 23, 2018 7.400 7.400 6.730 7.400 4,000 -0.20(-2.63%)
Apr 20, 2018 7.960 7.960 6.730 7.600 4,600 -0.38(-4.76%)
Apr 19, 2018 7.300 7.980 7.300 7.980 1,212 +0.46(+6.12%)
Apr 18, 2018 7.000 8.000 6.980 7.520 2,100 -0.46(-5.76%)
Apr 17, 2018 7.250 8.800 7.020 7.980 2,445 +0.58(+7.84%)
Apr 16, 2018 6.750 7.500 6.740 7.400 5,790 +0.60(+8.82%)
Apr 13, 2018 6.680 6.800 6.430 6.800 5,000 +0.05(+0.74%)
Apr 12, 2018 6.480 6.810 6.480 6.750 4,500 +0.26(+4.01%)
Apr 11, 2018 6.490 6.490 6.400 6.490 2,070 -0.01(-0.15%)
Apr 10, 2018 6.500 6.500 6.490 6.500 1,200 -0.02(-0.31%)
Apr 09, 2018 6.520 6.520 6.500 6.520 3,200 -0.03(-0.46%)
Apr 06, 2018 6.540 6.550 6.540 6.550 2,400 -0.05(-0.76%)
Apr 05, 2018 6.600 6.600 6.580 6.600 1,290 -0.06(-0.90%)
Apr 04, 2018 6.650 6.660 6.650 6.660 1,200 -0.04(-0.60%)
Apr 03, 2018 6.700 6.700 6.700 6.700 2,000 -0.05(-0.74%)
Apr 02, 2018 6.800 6.800 6.750 6.750 1,100 -0.06(-0.88%)
Mar 29, 2018 6.810 6.810 6.810 0 +0.00(+0.00%)
Mar 28, 2018 6.730 6.810 6.730 6.810 2,600 +0.06(+0.89%)
Mar 27, 2018 6.760 6.760 6.750 6.750 3,200 -0.01(-0.15%)
Mar 26, 2018 6.760 6.760 6.740 6.760 3,400 +0.01(+0.15%)
Mar 23, 2018 6.760 6.760 6.750 6.750 2,215 -0.05(-0.74%)
Mar 22, 2018 6.800 6.800 6.800 6.800 3,070 -0.01(-0.15%)
Mar 21, 2018 6.830 6.830 6.810 6.810 2,100 +0.01(+0.15%)
Mar 20, 2018 6.800 6.800 6.800 6.800 4,765 +0.08(+1.19%)
Mar 19, 2018 6.610 6.720 6.610 6.720 5,000 -0.28(-4.00%)
Mar 16, 2018 6.770 7.000 6.770 7.000 4,700 +0.22(+3.24%)
Mar 15, 2018 6.980 6.980 6.000 6.780 2,740 +0.77(+12.81%)
Mar 14, 2018 3.000 6.800 3.000 6.010 3,803 +0.51(+9.27%)
Mar 13, 2018 6.810 7.000 5.500 5.500 5,841 -1.30(-19.12%)
Mar 12, 2018 6.790 6.800 6.790 6.800 4,300 +0.02(+0.29%)
Mar 09, 2018 6.750 6.800 6.750 6.780 3,300 +0.02(+0.30%)
Mar 08, 2018 6.780 6.780 6.760 6.760 3,486 -0.24(-3.43%)
Mar 07, 2018 6.710 7.000 6.710 7.000 5,050 +0.25(+3.70%)
Mar 06, 2018 6.720 6.750 6.720 6.750 4,900 -0.01(-0.15%)
Mar 05, 2018 6.720 6.760 6.720 6.760 7,400 +0.01(+0.15%)
Mar 02, 2018 6.590 6.750 6.590 6.750 5,880 +0.01(+0.15%)
Mar 01, 2018 6.650 6.760 6.650 6.740 5,450 +1.62(+31.64%)
Feb 28, 2018 6.750 6.800 5.120 5.120 3,600 -1.70(-24.93%)
Feb 27, 2018 6.820 6.820 6.820 6.820 5,119 -0.05(-0.73%)
Feb 26, 2018 6.700 6.870 6.700 6.870 9,700 +0.08(+1.18%)
Feb 23, 2018 6.395 6.790 6.395 6.790 6,600 -0.06(-0.88%)
Feb 22, 2018 6.840 6.850 6.840 6.850 6,488 -0.15(-2.14%)
Feb 21, 2018 6.000 7.000 4.000 7.000 7,600 +0.15(+2.19%)
Feb 20, 2018 6.860 6.860 6.840 6.850 7,000 +0.00(+0.00%)
Feb 16, 2018 6.850 6.850 6.850 0 +0.03(+0.44%)
Feb 15, 2018 6.810 6.840 6.810 6.820 4,100 +0.00(+0.00%)
Feb 14, 2018 6.820 6.820 6.820 6.820 3,000 -0.02(-0.29%)
Feb 13, 2018 6.830 6.840 6.830 6.840 3,000 +0.01(+0.15%)
Feb 12, 2018 6.830 6.830 6.830 6.830 4,544 +0.11(+1.64%)
Feb 09, 2018 6.720 6.720 6.720 6.720 11,600 +0.12(+1.82%)
Feb 08, 2018 6.680 6.680 6.600 6.600 7,200 -0.25(-3.65%)
Feb 07, 2018 6.830 6.850 6.830 6.850 6,956 +0.15(+2.30%)
Feb 06, 2018 6.780 6.840 6.696 6.696 6,029 -0.14(-2.11%)
Feb 02, 2018 6.840 6.840 6.840 7,200 -0.04(-0.58%)
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.