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 (%)
May 29, 2015 2.390 2.600 2.100 2.600 3,100 +0.20(+8.33%)
May 28, 2015 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
May 27, 2015 2.000 2.400 2.000 2.400 1,000 +0.40(+20.00%)
May 26, 2015 1.610 2.000 1.610 2.000 1,500 +0.11(+5.82%)
May 22, 2015 1.890 1.890 1.890 0 +0.41(+27.70%)
May 21, 2015 1.480 1.480 1.480 1.480 100 +0.00(+0.00%)
May 20, 2015 1.480 1.480 1.100 1.480 1,500 +0.13(+9.63%)
May 19, 2015 1.630 1.630 1.050 1.350 11,700 -0.28(-17.18%)
May 18, 2015 1.650 1.650 1.570 1.630 800 -0.02(-1.21%)
May 15, 2015 1.200 1.650 1.200 1.650 1,800 +0.00(+0.00%)
May 14, 2015 1.490 1.650 1.490 1.650 318 +0.15(+10.00%)
May 13, 2015 1.150 1.740 1.150 1.500 1,725 -0.25(-14.29%)
May 12, 2015 1.310 1.900 1.150 1.750 3,750 -0.15(-7.89%)
May 11, 2015 1.460 2.000 1.310 1.900 2,250 -0.10(-5.00%)
May 08, 2015 1.460 2.000 1.460 2.000 250 +0.00(+0.00%)
May 07, 2015 1.750 2.000 1.750 2.000 650 +0.25(+14.29%)
May 06, 2015 1.260 1.750 1.260 1.750 1,150 -0.35(-16.67%)
Apr 24, 2015 2.100 2.100 2.100 0 +0.95(+82.61%)
Apr 23, 2015 1.050 2.690 1.010 1.150 4,366 +0.10(+9.52%)
Apr 22, 2015 1.060 1.060 0.8000 1.050 19,197 -0.20(-16.00%)
Apr 21, 2015 2.100 2.900 1.050 1.250 6,479 -0.85(-40.48%)
Apr 20, 2015 1.990 2.100 1.990 2.100 300 -0.08(-3.67%)
Apr 17, 2015 1.970 2.500 1.920 2.180 3,617 +0.21(+10.66%)
Apr 16, 2015 1.970 1.970 1.970 1.970 100 -0.98(-33.22%)
Apr 14, 2015 2.950 2.950 2.950 0 +1.85(+168.18%)
Apr 13, 2015 0.9650 3.220 0.9650 1.100 4,442 +0.09(+8.91%)
Apr 10, 2015 0.6000 1.010 0.6000 1.010 2,400 +0.41(+68.33%)
Apr 09, 2015 0.4990 0.6000 0.4990 0.6000 10,100 +0.10(+20.00%)
Apr 08, 2015 0.4400 0.5000 0.4400 0.5000 4,900 +0.06(+13.66%)
Apr 07, 2015 0.3700 0.4399 0.3500 0.4399 40,468 +0.10(+31.31%)
Apr 06, 2015 0.3000 0.3700 0.3000 0.3350 11,000 +0.01(+3.08%)
Mar 30, 2015 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Mar 27, 2015 0.3000 0.3600 0.3000 0.3500 36,800 -0.02(-5.41%)
Mar 24, 2015 0.3700 0.3700 0.3700 0 -0.11(-22.59%)
Mar 20, 2015 0.4780 0.4780 0.4780 0 +0.08(+19.50%)
Mar 19, 2015 0.0501 0.4850 0.0501 0.4000 24,931 -0.14(-25.23%)
Mar 17, 2015 0.5350 0.5350 0.5350 0 -0.05(-9.32%)
Mar 16, 2015 0.6100 0.6100 0.5200 0.5900 45,900 +0.02(+2.61%)
Mar 13, 2015 0.5500 0.6100 0.5500 0.5750 24,087 -0.07(-10.16%)
Mar 12, 2015 0.7000 0.7000 0.5000 0.6400 89,113 -0.01(-1.54%)
Mar 11, 2015 0.5600 0.7500 0.5600 0.6500 384,500 -0.12(-16.13%)
Mar 10, 2015 0.6500 0.7750 0.5200 0.7750 48,200 +0.13(+20.16%)
Mar 09, 2015 0.6500 0.7500 0.6450 0.6450 64,800 -0.01(-0.77%)
Mar 06, 2015 0.6500 0.7000 0.6240 0.6500 14,900 +0.00(+0.00%)
Mar 05, 2015 0.3500 0.6500 0.3500 0.6500 3,600 +0.00(+0.00%)
Mar 04, 2015 0.6500 0.6500 0.5100 0.6500 13,600 +0.00(+0.00%)
Mar 03, 2015 0.6500 0.6500 0.6500 0.6500 200 +0.06(+9.80%)
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.