Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 14.50 | 14.50 | 14.50 | 0 | -0.10(-0.68%) | |
| Jan 18, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.11(+0.76%) | |
| Jan 16, 2019 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 14.49 | 14.49 | 14.49 | 0 | +0.34(+2.40%) | |
| Jan 09, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.00(+0.00%) |
| Jan 02, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) | |
| Dec 31, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.13(+0.94%) |
| Dec 26, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.13(-0.93%) | |
| Dec 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | -0.50(-3.45%) | |
| Dec 20, 2018 | 15.27 | 15.27 | 14.10 | 14.50 | 11,853 | -1.00(-6.45%) |
| Dec 19, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 432 | -0.45(-2.82%) |
| Dec 13, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.31%) | |
| Dec 10, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 16.05 | 16.05 | 16.00 | 16.00 | 800 | -0.05(-0.31%) |
| Dec 06, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | -0.21(-1.29%) |
| Dec 04, 2018 | 16.25 | 16.26 | 16.10 | 16.26 | 1,000 | -0.04(-0.25%) |
| Nov 30, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.05(-0.31%) | |
| Nov 29, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 360 | +0.00(+0.00%) |
| Nov 28, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 120 | -0.40(-2.39%) |
| Nov 27, 2018 | 16.40 | 16.75 | 16.40 | 16.75 | 403 | +0.45(+2.76%) |
| Nov 21, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.19(-1.15%) | |
| Nov 14, 2018 | 16.49 | 16.49 | 16.49 | 0 | -0.06(-0.36%) | |
| Nov 13, 2018 | 16.55 | 16.55 | 16.55 | 16.55 | 130 | +0.05(+0.30%) |
| Nov 12, 2018 | 17.05 | 17.05 | 16.50 | 16.50 | 900 | -0.85(-4.90%) |
| Nov 09, 2018 | 17.35 | 17.35 | 17.35 | 8 | +0.00(+0.00%) | |
| Nov 07, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.05(+0.29%) | |
| Nov 06, 2018 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.20(+1.17%) |
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.
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.