Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 14.75 | 14.80 | 14.75 | 14.80 | 1,265 | +0.00(+0.00%) |
| Oct 28, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.10(+0.68%) |
| Oct 27, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 1,500 | -0.00(-0.00%) |
| Oct 25, 2016 | 14.70 | 14.70 | 14.70 | 0 | -0.05(-0.34%) | |
| Oct 24, 2016 | 14.85 | 14.85 | 14.75 | 14.75 | 1,600 | -0.15(-1.01%) |
| Oct 17, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.35(-2.30%) | |
| Oct 13, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.35(+2.35%) | |
| Oct 12, 2016 | 14.85 | 14.90 | 14.85 | 14.90 | 4,463 | +0.10(+0.68%) |
| Oct 10, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.20(-1.33%) | |
| Oct 05, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Sep 28, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 442 | -1.00(-6.25%) |
| Sep 26, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 235 | +1.40(+9.59%) |
| Sep 23, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 201 | -0.40(-2.67%) |
| Sep 21, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Sep 20, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Sep 14, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Sep 06, 2016 | 15.00 | 15.00 | 15.00 | 0 | +1.00(+7.14%) | |
| Aug 31, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.70(-4.76%) | |
| Aug 30, 2016 | 14.50 | 14.70 | 14.50 | 14.70 | 235 | +0.20(+1.38%) |
| Aug 26, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.39(+2.76%) | |
| Aug 25, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 600 | +0.01(+0.07%) |
| Aug 19, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
| Aug 17, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
| Aug 16, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 500 | -0.10(-0.70%) |
| Aug 15, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 235 | +0.10(+0.71%) |
| Aug 12, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 517 | -0.10(-0.70%) |
| Aug 08, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
| Aug 03, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.10(-0.70%) | |
| Aug 02, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | -0.05(-0.35%) |
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.