Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2021 | 13.55 | 13.55 | 13.55 | 0 | +0.25(+1.88%) | |
| Jul 28, 2021 | 13.30 | 13.30 | 13.30 | 13.30 | 200 | +0.20(+1.53%) |
| Jul 26, 2021 | 13.10 | 13.10 | 13.10 | 0 | -0.20(-1.50%) | |
| Jul 23, 2021 | 13.40 | 13.40 | 13.30 | 13.30 | 1,093 | -0.35(-2.56%) |
| Jul 20, 2021 | 13.65 | 13.65 | 13.65 | 0 | -0.10(-0.73%) | |
| Jul 16, 2021 | 13.75 | 13.75 | 13.75 | 4 | -0.15(-1.08%) | |
| Jul 15, 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 579 | +0.30(+2.21%) |
| Jul 13, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
| Jul 12, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 237 | +0.05(+0.37%) |
| Jul 08, 2021 | 13.55 | 13.55 | 13.55 | 17 | -0.65(-4.58%) | |
| Jul 06, 2021 | 14.20 | 14.20 | 14.20 | 174 | -0.30(-2.07%) | |
| Jun 30, 2021 | 14.50 | 14.50 | 14.50 | 96 | +0.25(+1.75%) | |
| Jun 29, 2021 | 14.50 | 14.50 | 14.25 | 14.25 | 965 | -1.30(-8.36%) |
| Jun 21, 2021 | 15.55 | 15.55 | 15.55 | 23 | +2.30(+17.36%) | |
| Jun 18, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 143 | +0.25(+1.92%) |
| Jun 17, 2021 | 13.00 | 13.00 | 12.95 | 13.00 | 1,444 | +0.95(+7.88%) |
| Jun 16, 2021 | 13.07 | 13.07 | 12.05 | 12.05 | 672 | -3.64(-23.20%) |
| Jun 15, 2021 | 15.30 | 15.69 | 15.10 | 15.69 | 3,884 | +0.64(+4.25%) |
| Jun 14, 2021 | 15.25 | 15.25 | 15.05 | 15.05 | 1,052 | +0.00(+0.00%) |
| Jun 08, 2021 | 15.05 | 15.05 | 15.05 | 0 | -0.15(-0.99%) | |
| Jun 07, 2021 | 15.25 | 15.25 | 15.20 | 15.20 | 744 | +0.00(+0.00%) |
| Jun 04, 2021 | 15.05 | 15.20 | 14.95 | 15.20 | 3,760 | +0.20(+1.33%) |
| Jun 03, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 139 | -0.05(-0.33%) |
| Jun 02, 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 125 | -0.05(-0.33%) |
| Jun 01, 2021 | 14.75 | 15.10 | 14.70 | 15.10 | 2,934 | +0.70(+4.86%) |
| May 28, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 528 | +0.00(+0.00%) |
| May 27, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 511 | -0.01(-0.07%) |
| May 21, 2021 | 14.41 | 14.41 | 14.41 | 79 | +0.11(+0.77%) | |
| May 18, 2021 | 14.30 | 14.30 | 14.30 | 0 | +0.50(+3.62%) | |
| May 13, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.30(+2.22%) |
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.