Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 13.00 | 0 | +0.15(+1.17%) | |||
| Apr 25, 2023 | 12.85 | 0 | -0.15(-1.15%) | |||
| Apr 21, 2023 | 13.00 | 0 | -0.10(-0.76%) | |||
| Apr 20, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 720 | -0.01(-0.08%) |
| Apr 17, 2023 | 13.11 | 0 | -0.54(-3.96%) | |||
| Apr 14, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 6,514 | +0.00(+0.00%) |
| Apr 13, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 553 | +0.55(+4.20%) |
| Apr 11, 2023 | 13.10 | 75 | -0.60(-4.38%) | |||
| Mar 30, 2023 | 13.70 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.00(+0.00%) |
| Mar 28, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.05(+0.37%) |
| Mar 27, 2023 | 13.10 | 13.65 | 13.10 | 13.65 | 300 | -0.10(-0.73%) |
| Mar 22, 2023 | 13.75 | 0 | -0.25(-1.79%) | |||
| Mar 20, 2023 | 14.00 | 0 | +0.51(+3.78%) | |||
| Mar 17, 2023 | 13.00 | 13.49 | 13.00 | 13.49 | 600 | -0.51(-3.64%) |
| Mar 16, 2023 | 13.25 | 14.00 | 13.25 | 14.00 | 500 | -0.18(-1.27%) |
| Mar 14, 2023 | 14.18 | 0 | +2.08(+17.19%) | |||
| Mar 13, 2023 | 13.21 | 13.21 | 12.10 | 12.10 | 900 | -1.10(-8.33%) |
| Mar 10, 2023 | 14.60 | 14.60 | 13.20 | 13.20 | 3,208 | -1.55(-10.51%) |
| Mar 08, 2023 | 14.75 | 0 | -0.25(-1.67%) | |||
| Mar 06, 2023 | 15.00 | 0 | +0.43(+2.95%) | |||
| Mar 03, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 446 | +0.00(+0.00%) |
| Mar 02, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 100 | +0.00(+0.00%) |
| Mar 01, 2023 | 14.50 | 14.57 | 14.38 | 14.57 | 1,100 | +0.12(+0.83%) |
| Feb 28, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 560 | +0.42(+2.99%) |
| Feb 27, 2023 | 14.45 | 14.45 | 14.03 | 14.03 | 200 | -0.42(-2.91%) |
| Feb 24, 2023 | 14.05 | 14.45 | 13.75 | 14.45 | 21,600 | +0.45(+3.21%) |
| Feb 21, 2023 | 14.00 | 0 | -0.50(-3.45%) | |||
| Feb 17, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 509 | +0.50(+3.57%) |
| Feb 16, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 1,000 | -0.25(-1.75%) |
| Feb 13, 2023 | 14.25 | 0 | -0.31(-2.13%) | |||
| Feb 09, 2023 | 14.56 | 0 | +0.81(+5.89%) | |||
| Feb 07, 2023 | 13.75 | 0 | -0.90(-6.14%) | |||
| Feb 06, 2023 | 14.60 | 14.65 | 14.60 | 14.65 | 3,600 | +0.05(+0.34%) |
| Feb 02, 2023 | 14.60 | 0 | +0.60(+4.29%) |
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.