Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2015 | 13.25 | 13.25 | 13.25 | 0 | +0.50(+3.92%) | |
| Mar 30, 2015 | 13.50 | 13.50 | 12.75 | 12.75 | 1,679 | -0.75(-5.56%) |
| Mar 27, 2015 | 13.75 | 13.75 | 13.50 | 13.50 | 2,379 | +0.25(+1.89%) |
| Mar 26, 2015 | 12.59 | 13.25 | 12.59 | 13.25 | 5,440 | +0.55(+4.33%) |
| Mar 20, 2015 | 12.70 | 12.70 | 12.70 | 50 | +0.00(+0.00%) | |
| Mar 16, 2015 | 12.70 | 12.70 | 12.70 | 0 | +0.20(+1.60%) | |
| Mar 12, 2015 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Mar 10, 2015 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Mar 06, 2015 | 12.50 | 12.50 | 12.50 | 0 | -0.45(-3.47%) | |
| Mar 05, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 261 | -0.05(-0.38%) |
| Mar 04, 2015 | 14.20 | 13.00 | 13.00 | 1,558 | -1.20(-8.45%) | |
| Mar 03, 2015 | 14.20 | 14.20 | 14.20 | 14.20 | 1,760 | -0.10(-0.70%) |
| Mar 02, 2015 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.10(+0.70%) |
| Feb 27, 2015 | 14.20 | 14.20 | 14.20 | 14.20 | 108 | -0.05(-0.35%) |
| Feb 26, 2015 | 14.45 | 14.45 | 14.10 | 14.25 | 3,966 | -0.20(-1.38%) |
| Feb 25, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 1,000 | +0.35(+2.48%) |
| Feb 20, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.35(+2.55%) | |
| Feb 18, 2015 | 13.75 | 13.75 | 13.75 | 0 | -0.75(-5.17%) | |
| Feb 13, 2015 | 14.50 | 14.50 | 14.50 | 172 | +0.25(+1.75%) | |
| Feb 09, 2015 | 14.25 | 14.25 | 14.25 | 0 | +0.10(+0.71%) | |
| Feb 06, 2015 | 14.20 | 14.20 | 14.15 | 14.15 | 1,200 | +0.15(+1.07%) |
| Feb 03, 2015 | 14.00 | 14.00 | 14.00 | 0 | -0.25(-1.75%) | |
| Feb 02, 2015 | 14.26 | 14.26 | 14.25 | 14.25 | 5,425 | -0.11(-0.77%) |
| Jan 30, 2015 | 14.36 | 14.36 | 14.36 | 14.36 | 5,000 | +0.10(+0.70%) |
| Jan 29, 2015 | 14.26 | 14.26 | 14.26 | 14.26 | 970 | +0.01(+0.07%) |
| Jan 26, 2015 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 22, 2015 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 21, 2015 | 14.25 | 14.30 | 14.25 | 14.25 | 4,880 | -0.25(-1.72%) |
| Jan 15, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jan 14, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 464 | +0.25(+1.75%) |
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.