Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.25(+1.32%) | |
| Dec 28, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 308 | +0.50(+2.70%) |
| Dec 27, 2017 | 18.25 | 18.50 | 18.25 | 18.50 | 644 | +0.50(+2.78%) |
| Dec 26, 2017 | 17.80 | 18.00 | 17.80 | 18.00 | 344 | +0.30(+1.69%) |
| Dec 21, 2017 | 17.70 | 17.70 | 17.70 | 0 | +0.20(+1.14%) | |
| Dec 19, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.80(+4.79%) | |
| Dec 18, 2017 | 16.65 | 16.70 | 16.65 | 16.70 | 539 | +0.25(+1.52%) |
| Dec 14, 2017 | 16.45 | 16.45 | 16.45 | 0 | +0.20(+1.23%) | |
| Dec 12, 2017 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Dec 11, 2017 | 16.25 | 16.30 | 16.20 | 16.25 | 1,000 | +0.00(+0.00%) |
| Dec 07, 2017 | 16.25 | 16.25 | 16.25 | 8 | +0.00(+0.00%) | |
| Dec 06, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 472 | -0.25(-1.52%) |
| Dec 01, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.50(+3.12%) | |
| Nov 30, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.15(-0.93%) |
| Nov 29, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 233 | +0.05(+0.31%) |
| Nov 22, 2017 | 16.10 | 16.10 | 16.10 | 100 | +0.15(+0.94%) | |
| Nov 17, 2017 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.31%) | |
| Nov 15, 2017 | 16.00 | 16.00 | 16.00 | 0 | -0.05(-0.31%) | |
| Nov 14, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 233 | +0.20(+1.26%) |
| Nov 13, 2017 | 15.85 | 15.85 | 15.85 | 15.85 | 500 | -0.15(-0.94%) |
| Nov 10, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.05(+0.31%) |
| Nov 09, 2017 | 15.90 | 15.95 | 15.90 | 15.95 | 12,270 | +0.00(+0.00%) |
| Nov 08, 2017 | 15.95 | 15.95 | 15.85 | 15.95 | 2,650 | +0.00(+0.00%) |
| Nov 07, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 700 | -0.05(-0.31%) |
| Nov 06, 2017 | 15.95 | 16.00 | 15.95 | 16.00 | 751 | +0.05(+0.31%) |
| Nov 03, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 350 | -0.05(-0.31%) |
| Nov 01, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 31, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 225 | +0.00(+0.00%) |
| Oct 30, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 239 | +0.04(+0.25%) |
| Oct 25, 2017 | 15.96 | 15.96 | 15.96 | 0 | +0.06(+0.38%) | |
| Oct 20, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.15(+0.95%) | |
| Oct 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.10(-0.63%) | |
| Oct 16, 2017 | 16.00 | 16.00 | 15.85 | 15.85 | 469 | -0.15(-0.94%) |
| Oct 10, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | +0.20(+1.27%) |
| Oct 04, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.15(-0.94%) |
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.