Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 01, 2016 | 14.22 | 14.35 | 14.22 | 14.35 | 446 | -0.15(-1.03%) |
| Jul 29, 2016 | 13.95 | 14.50 | 13.95 | 14.50 | 201 | +0.56(+4.02%) |
| Jul 28, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 238 | +0.13(+0.94%) |
| Jul 27, 2016 | 13.81 | 13.81 | 13.81 | 13.81 | 4,400 | +0.00(+0.00%) |
| Jul 21, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) | |
| Jul 20, 2016 | 13.85 | 13.85 | 13.81 | 13.81 | 344 | -0.09(-0.65%) |
| Jul 19, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 220 | +0.00(+0.00%) |
| Jul 18, 2016 | 14.00 | 14.00 | 13.90 | 13.90 | 764 | -0.10(-0.71%) |
| Jul 15, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 1,260 | -0.10(-0.71%) |
| Jul 07, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.10(-0.70%) | |
| Jul 05, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 148 | +0.00(+0.00%) |
| Jun 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
| Jun 29, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 234 | +0.19(+1.36%) |
| Jun 28, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 259 | +0.00(+0.00%) |
| Jun 27, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 451 | -0.44(-3.04%) |
| Jun 20, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.44(+3.14%) | |
| Jun 17, 2016 | 15.25 | 15.25 | 14.00 | 14.01 | 3,048 | -0.99(-6.60%) |
| Jun 13, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jun 08, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.50(+3.45%) | |
| Jun 07, 2016 | 14.49 | 14.50 | 14.49 | 14.50 | 600 | +0.30(+2.11%) |
| Jun 06, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | +0.40(+2.90%) |
| Jun 03, 2016 | 13.50 | 13.80 | 13.50 | 13.80 | 750 | +0.30(+2.22%) |
| Jun 02, 2016 | 14.20 | 14.70 | 13.50 | 13.50 | 5,124 | -1.70(-11.18%) |
| Jun 01, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 920 | +0.20(+1.33%) |
| May 31, 2016 | 15.20 | 15.20 | 15.00 | 15.00 | 6,876 | -0.19(-1.25%) |
| May 27, 2016 | 15.19 | 15.19 | 15.19 | 0 | +0.09(+0.60%) | |
| May 26, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 5,655 | +0.35(+2.37%) |
| May 25, 2016 | 14.65 | 14.75 | 14.55 | 14.75 | 645 | +0.25(+1.72%) |
| May 24, 2016 | 14.50 | 14.55 | 14.50 | 14.50 | 9,234 | +0.00(+0.00%) |
| May 23, 2016 | 14.55 | 14.55 | 14.50 | 14.50 | 4,955 | +0.00(+0.00%) |
| May 20, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 2,350 | +0.20(+1.40%) |
| May 17, 2016 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | |
| May 13, 2016 | 14.30 | 14.30 | 14.30 | 0 | +0.05(+0.35%) | |
| May 11, 2016 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| May 10, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.00(+0.00%) |
| May 09, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 298 | -0.03(-0.21%) |
| May 05, 2016 | 14.28 | 14.28 | 14.28 | 0 | +0.03(+0.21%) | |
| May 03, 2016 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| May 02, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 1,286 | +0.00(+0.00%) |
| Apr 29, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 800 | -0.10(-0.70%) |
| Apr 28, 2016 | 14.00 | 14.35 | 14.00 | 14.35 | 666 | +0.35(+2.50%) |
| Apr 27, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.24(+1.74%) |
| Apr 25, 2016 | 13.76 | 13.76 | 13.76 | 0 | -0.24(-1.71%) | |
| Apr 22, 2016 | 13.80 | 14.00 | 13.80 | 14.00 | 3,848 | +0.20(+1.45%) |
| Apr 21, 2016 | 13.80 | 13.80 | 13.80 | 13.80 | 100 | -0.05(-0.36%) |
| Apr 20, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 300 | -0.25(-1.77%) |
| Apr 14, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.30(+2.17%) | |
| Apr 12, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.35(-2.47%) | |
| Apr 11, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 852 | +0.25(+1.80%) |
| Apr 05, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.40(-2.80%) | |
| Mar 30, 2016 | 14.30 | 14.30 | 14.30 | 36 | +0.30(+2.14%) | |
| Mar 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.35(-2.44%) | |
| Mar 22, 2016 | 14.60 | 14.60 | 14.35 | 14.35 | 942 | -0.50(-3.37%) |
| Mar 16, 2016 | 14.85 | 14.85 | 14.85 | 7 | +0.23(+1.57%) | |
| Mar 14, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.17(+1.18%) | |
| Mar 10, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) | |
| Mar 08, 2016 | 14.45 | 14.45 | 14.45 | 0 | -0.15(-1.03%) | |
| Feb 29, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 26, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 214 | +0.05(+0.34%) |
| Feb 25, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | +0.15(+1.04%) |
| Feb 18, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
| Feb 17, 2016 | 14.40 | 14.40 | 14.40 | 14.40 | 900 | +0.00(+0.00%) |
| Feb 16, 2016 | 14.40 | 14.40 | 14.40 | 14.40 | 500 | -0.15(-1.03%) |
| Feb 12, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
| Feb 02, 2016 | 14.55 | 14.55 | 14.55 | 2 | -0.05(-0.34%) | |
| Feb 01, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 2,329 | -0.10(-0.68%) |
| Jan 27, 2016 | 14.70 | 14.70 | 14.70 | 56 | +0.05(+0.34%) | |
| Jan 26, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 145 | -0.20(-1.35%) |
| Jan 25, 2016 | 14.90 | 14.90 | 14.85 | 14.85 | 1,305 | +0.00(+0.00%) |
| Jan 21, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jan 19, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.05(+0.34%) | |
| Jan 14, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.20(-1.33%) | |
| Jan 13, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.25(+1.69%) |
| Jan 12, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 2,311 | -0.25(-1.67%) |
| Jan 07, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.45(-2.91%) | |
| Jan 04, 2016 | 15.45 | 15.45 | 15.45 | 0 | +0.30(+1.98%) | |
| Dec 31, 2015 | 15.15 | 15.15 | 15.15 | 0 | +0.44(+2.99%) | |
| Dec 29, 2015 | 14.71 | 14.71 | 14.71 | 0 | -0.29(-1.93%) | |
| Dec 24, 2015 | 15.00 | 15.00 | 15.00 | 0 | +0.60(+4.17%) | |
| Dec 23, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 1,500 | +0.10(+0.70%) |
| Dec 22, 2015 | 14.30 | 14.30 | 14.30 | 14.30 | 287 | +0.05(+0.35%) |
| Dec 21, 2015 | 14.35 | 14.35 | 14.25 | 14.25 | 575 | -0.20(-1.38%) |
| Dec 18, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | +0.00(+0.00%) |
| Dec 17, 2015 | 14.50 | 14.50 | 14.25 | 14.45 | 1,507 | -0.35(-2.36%) |
| Dec 15, 2015 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
| Dec 11, 2015 | 14.80 | 14.80 | 14.80 | 1 | +0.05(+0.34%) | |
| Dec 08, 2015 | 14.75 | 14.75 | 14.75 | 0 | +0.25(+1.72%) | |
| Dec 07, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
| Dec 02, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Dec 01, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 911 | +0.10(+0.69%) |
| Nov 30, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 143 | +0.00(+0.00%) |
| Nov 25, 2015 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
| Nov 23, 2015 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 3,200 | -0.10(-0.69%) |
| Nov 19, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 319 | +0.10(+0.69%) |
| Nov 18, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 200 | +0.00(+0.00%) |
| Nov 17, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 125 | +0.00(+0.00%) |
| Nov 12, 2015 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 3,000 | +0.00(+0.00%) |
| Nov 06, 2015 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.69%) | |
| Nov 03, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.10(+0.69%) | |
| Nov 02, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 113 | -0.35(-2.37%) |
| Oct 29, 2015 | 14.75 | 14.75 | 14.75 | 0 | +0.25(+1.72%) | |
| Oct 22, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.15(+1.05%) | |
| Oct 19, 2015 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| Oct 16, 2015 | 14.70 | 14.70 | 14.35 | 14.35 | 2,236 | -0.35(-2.38%) |
| Oct 14, 2015 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) |
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.