Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2017 | 15.75 | 15.75 | 15.75 | 0 | +0.55(+3.62%) | |
| Sep 25, 2017 | 15.20 | 15.20 | 15.20 | 12 | -0.15(-0.98%) | |
| Sep 20, 2017 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Sep 19, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 2,000 | +0.00(+0.00%) |
| Sep 18, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 275 | +0.10(+0.66%) |
| Sep 14, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.05(-0.33%) | |
| Sep 08, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.10(+0.66%) | |
| Aug 30, 2017 | 15.20 | 15.20 | 15.20 | 1 | -0.30(-1.94%) | |
| Aug 29, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.25(+1.64%) |
| Aug 23, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.05(-0.33%) | |
| Aug 22, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 230 | +0.25(+1.66%) |
| Aug 21, 2017 | 15.01 | 15.05 | 15.01 | 15.05 | 395 | -0.10(-0.66%) |
| Aug 18, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | -0.05(-0.33%) |
| Aug 17, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 339 | +0.02(+0.13%) |
| Aug 16, 2017 | 15.11 | 15.24 | 15.00 | 15.18 | 22,105 | -0.02(-0.13%) |
| Aug 15, 2017 | 15.15 | 15.25 | 15.00 | 15.20 | 17,002 | +0.00(+0.00%) |
| Aug 14, 2017 | 15.25 | 15.25 | 15.01 | 15.20 | 1,800 | -0.55(-3.49%) |
| Aug 09, 2017 | 15.75 | 15.75 | 15.75 | 0 | +0.50(+3.28%) | |
| Aug 08, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 133 | -0.25(-1.61%) |
| Aug 07, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 300 | +0.00(+0.00%) |
| Aug 04, 2017 | 15.70 | 15.70 | 15.50 | 15.50 | 260 | +0.30(+1.97%) |
| Jul 31, 2017 | 15.20 | 15.20 | 15.20 | 47 | -0.59(-3.74%) | |
| Jul 28, 2017 | 15.75 | 15.79 | 15.75 | 15.79 | 400 | +0.09(+0.57%) |
| Jul 27, 2017 | 15.79 | 15.79 | 15.70 | 15.70 | 1,486 | +0.50(+3.29%) |
| Jul 26, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 598 | +0.15(+1.00%) |
| Jul 19, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.10(-0.66%) | |
| Jul 17, 2017 | 15.15 | 15.15 | 15.15 | 10 | +0.05(+0.33%) | |
| Jul 14, 2017 | 15.00 | 15.10 | 15.00 | 15.10 | 46,600 | +0.00(+0.00%) |
| Jul 13, 2017 | 15.30 | 15.30 | 15.10 | 15.10 | 700 | -0.21(-1.37%) |
| Jul 12, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 100 | -0.04(-0.26%) |
| Jul 07, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.15(-0.97%) | |
| Jul 05, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.10(+0.65%) | |
| Jul 03, 2017 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.05(-0.32%) | |
| Jun 27, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 150 | -0.05(-0.32%) |
| Jun 26, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 | +0.10(+0.65%) |
| Jun 23, 2017 | 15.40 | 15.40 | 15.40 | 15.40 | 250 | -0.10(-0.65%) |
| Jun 21, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jun 20, 2017 | 15.75 | 15.75 | 15.50 | 15.50 | 975 | -0.35(-2.21%) |
| Jun 19, 2017 | 15.75 | 15.85 | 15.75 | 15.85 | 950 | +0.30(+1.93%) |
| Jun 15, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.35(-2.20%) | |
| Jun 14, 2017 | 16.00 | 16.10 | 15.90 | 15.90 | 1,600 | -0.20(-1.24%) |
| Jun 13, 2017 | 16.20 | 16.40 | 16.10 | 16.10 | 2,900 | -0.10(-0.62%) |
| Jun 12, 2017 | 16.50 | 16.50 | 16.20 | 16.20 | 1,100 | -0.20(-1.22%) |
| Jun 09, 2017 | 16.60 | 16.60 | 16.40 | 16.40 | 500 | +0.05(+0.31%) |
| Jun 08, 2017 | 16.20 | 16.60 | 16.20 | 16.35 | 1,852 | +0.25(+1.55%) |
| Jun 07, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 200 | +0.30(+1.90%) |
| Jun 06, 2017 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | -0.30(-1.86%) |
| Jun 05, 2017 | 15.99 | 16.10 | 15.99 | 16.10 | 500 | +0.30(+1.90%) |
| Jun 02, 2017 | 15.99 | 15.99 | 15.80 | 15.80 | 200 | +0.29(+1.87%) |
| May 31, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.29(-1.84%) | |
| May 30, 2017 | 15.80 | 15.80 | 15.80 | 15.80 | 306 | +0.10(+0.64%) |
| May 25, 2017 | 15.70 | 15.70 | 15.70 | 40 | +0.20(+1.29%) | |
| May 23, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| May 22, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 189 | -0.20(-1.27%) |
| May 17, 2017 | 15.70 | 15.70 | 15.70 | 80 | -0.10(-0.63%) | |
| May 16, 2017 | 15.33 | 15.80 | 15.33 | 15.80 | 1,031 | +0.45(+2.93%) |
| May 15, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 400 | -0.20(-1.29%) |
| May 10, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.38(-2.35%) | |
| May 09, 2017 | 15.85 | 15.93 | 15.85 | 15.93 | 530 | +0.08(+0.47%) |
| May 04, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
| May 02, 2017 | 16.00 | 16.00 | 16.00 | 0 | -0.15(-0.93%) | |
| May 01, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 121 | -0.10(-0.62%) |
| Apr 27, 2017 | 16.25 | 16.25 | 16.25 | 0 | -0.07(-0.46%) | |
| Apr 25, 2017 | 16.32 | 16.32 | 16.32 | 0 | +0.07(+0.46%) | |
| Apr 19, 2017 | 16.25 | 16.25 | 16.25 | 0 | -0.25(-1.51%) | |
| Apr 18, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.10(+0.61%) |
| Apr 13, 2017 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 200 | -0.10(-0.61%) |
| Apr 10, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.15(+0.92%) | |
| Apr 06, 2017 | 16.35 | 16.35 | 16.35 | 38 | -0.10(-0.61%) | |
| Apr 04, 2017 | 16.45 | 16.45 | 16.45 | 0 | -0.15(-0.90%) | |
| Mar 30, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.15(+0.91%) | |
| Mar 29, 2017 | 17.10 | 17.10 | 16.45 | 16.45 | 2,100 | -0.30(-1.79%) |
| Mar 22, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
| Mar 20, 2017 | 16.75 | 16.75 | 16.75 | 0 | -0.25(-1.47%) | |
| Mar 15, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 7,800 | +0.00(+0.00%) |
| Mar 10, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Mar 08, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Feb 28, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Feb 27, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 12,665 | +0.00(+0.00%) |
| Feb 21, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Feb 15, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Feb 13, 2017 | 17.00 | 17.00 | 17.00 | 0 | +1.00(+6.25%) | |
| Feb 07, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Feb 02, 2017 | 16.05 | 16.15 | 16.00 | 16.00 | 1,471 | +0.00(+0.00%) |
| Feb 01, 2017 | 17.00 | 17.00 | 16.00 | 16.00 | 931 | -1.00(-5.88%) |
| Jan 31, 2017 | 15.50 | 17.00 | 15.50 | 17.00 | 300 | +2.15(+14.48%) |
| Jan 24, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jan 20, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.19(+1.30%) | |
| Jan 13, 2017 | 14.66 | 14.66 | 14.66 | 14 | +0.01(+0.07%) | |
| Jan 12, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | +0.40(+2.81%) |
| Jan 11, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 300 | -0.40(-2.73%) |
| Jan 10, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 502 | +0.00(+0.00%) |
| Jan 09, 2017 | 14.50 | 14.65 | 14.50 | 14.65 | 400 | +0.00(+0.00%) |
| Jan 06, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | +0.35(+2.45%) |
| Jan 03, 2017 | 14.30 | 14.30 | 14.30 | 0 | -0.36(-2.46%) | |
| Dec 30, 2016 | 14.66 | 14.66 | 14.66 | 0 | +0.06(+0.41%) | |
| Dec 28, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Dec 27, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.60(+4.29%) |
| Dec 19, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Dec 15, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.65(-4.44%) | |
| Dec 14, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 243 | -0.15(-1.01%) |
| Dec 12, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.75(+5.34%) | |
| Dec 09, 2016 | 14.15 | 14.15 | 14.05 | 14.05 | 1,300 | -0.95(-6.33%) |
| Dec 07, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.85(+6.01%) | |
| Dec 06, 2016 | 14.15 | 14.15 | 14.05 | 14.15 | 1,457 | -0.05(-0.35%) |
| Dec 05, 2016 | 14.30 | 14.30 | 14.20 | 14.20 | 940 | -0.16(-1.11%) |
| Dec 01, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.04(-0.28%) | |
| Nov 30, 2016 | 14.50 | 14.50 | 14.40 | 14.40 | 2,634 | -0.10(-0.69%) |
| Nov 29, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 223 | +0.00(+0.00%) |
| Nov 28, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 275 | -0.10(-0.68%) |
| Nov 18, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.15(-1.02%) | |
| Nov 14, 2016 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Nov 11, 2016 | 14.65 | 14.80 | 14.65 | 14.75 | 1,880 | -0.05(-0.34%) |
| Nov 09, 2016 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) | |
| Nov 03, 2016 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Nov 01, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.05(-0.34%) | |
| Oct 31, 2016 | 14.75 | 14.80 | 14.75 | 14.80 | 1,265 | +0.00(+0.00%) |
| Oct 28, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.10(+0.68%) |
| Oct 27, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 1,500 | -0.00(-0.00%) |
| Oct 25, 2016 | 14.70 | 14.70 | 14.70 | 0 | -0.05(-0.34%) | |
| Oct 24, 2016 | 14.85 | 14.85 | 14.75 | 14.75 | 1,600 | -0.15(-1.01%) |
| Oct 17, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.35(-2.30%) | |
| Oct 13, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.35(+2.35%) | |
| Oct 12, 2016 | 14.85 | 14.90 | 14.85 | 14.90 | 4,463 | +0.10(+0.68%) |
| Oct 10, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.20(-1.33%) | |
| Oct 05, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
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.