Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| Sep 28, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 200 | -0.05(-0.51%) |
| Sep 24, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.25(+2.63%) | |
| Sep 23, 2020 | 9.600 | 9.600 | 9.500 | 9.500 | 800 | -0.25(-2.56%) |
| Sep 22, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | -0.15(-1.52%) |
| Sep 21, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.10(+1.02%) |
| Sep 18, 2020 | 9.900 | 9.900 | 9.800 | 9.800 | 1,200 | -0.20(-2.00%) |
| Sep 15, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 680 | +0.00(+0.00%) |
| Sep 11, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | +0.00(+0.00%) |
| Sep 09, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 9.980 | 10.00 | 9.980 | 10.00 | 964 | +0.50(+5.26%) |
| Sep 04, 2020 | 9.500 | 9.500 | 9.500 | 15 | +0.00(+0.00%) | |
| Sep 03, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 150 | -0.49(-4.90%) |
| Aug 31, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.34(+3.52%) | |
| Aug 28, 2020 | 9.610 | 9.650 | 9.610 | 9.650 | 1,200 | +0.06(+0.63%) |
| Aug 26, 2020 | 9.590 | 9.590 | 9.590 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 9.590 | 9.590 | 9.590 | 0 | +0.24(+2.57%) | |
| Aug 19, 2020 | 9.350 | 9.350 | 9.350 | 9.350 | 2,472 | +0.01(+0.11%) |
| Aug 18, 2020 | 9.340 | 9.340 | 9.340 | 9.340 | 120 | +0.24(+2.64%) |
| Aug 14, 2020 | 9.100 | 9.100 | 9.100 | 0 | -0.30(-3.19%) | |
| Aug 13, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 828 | +0.15(+1.62%) |
| Aug 06, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.05(-0.54%) | |
| Aug 05, 2020 | 9.300 | 9.300 | 9.300 | 9.300 | 150 | -0.35(-3.63%) |
| Jul 31, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 618 | +0.40(+4.32%) |
| Jul 23, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.20(+2.21%) | |
| Jul 20, 2020 | 9.050 | 9.050 | 9.050 | 0 | -0.45(-4.74%) | |
| Jul 17, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | +0.50(+5.56%) |
| Jul 16, 2020 | 9.740 | 9.740 | 9.000 | 9.000 | 3,028 | -0.40(-4.26%) |
| Jul 09, 2020 | 9.400 | 9.400 | 9.400 | 0 | -0.55(-5.53%) | |
| Jul 06, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.55(+5.85%) | |
| Jun 30, 2020 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
| Jun 23, 2020 | 9.450 | 9.450 | 9.450 | 0 | +0.05(+0.53%) | |
| Jun 19, 2020 | 9.400 | 9.400 | 9.400 | 0 | -0.35(-3.59%) | |
| Jun 18, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
| Jun 17, 2020 | 9.600 | 9.750 | 9.400 | 9.750 | 695 | -0.34(-3.37%) |
| Jun 16, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 495 | +0.24(+2.44%) |
| Jun 11, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.06(+0.61%) |
| Jun 08, 2020 | 9.790 | 9.790 | 9.790 | 0 | +0.44(+4.71%) | |
| Jun 05, 2020 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | +0.15(+1.63%) |
| Jun 03, 2020 | 9.200 | 9.200 | 9.200 | 0 | -0.20(-2.13%) | |
| Jun 02, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 597 | +0.20(+2.17%) |
| May 29, 2020 | 9.200 | 9.200 | 9.200 | 0 | -0.05(-0.54%) | |
| May 27, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
| May 19, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.40(+4.40%) | |
| May 18, 2020 | 9.100 | 9.100 | 9.100 | 9.100 | 1,000 | +0.00(+0.00%) |
| May 15, 2020 | 9.400 | 9.400 | 9.100 | 9.100 | 500 | -0.55(-5.70%) |
| May 14, 2020 | 9.650 | 9.650 | 9.500 | 9.650 | 2,150 | +0.00(+0.00%) |
| May 12, 2020 | 9.650 | 9.650 | 9.650 | 0 | -0.10(-1.03%) | |
| May 08, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| May 07, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 1,357 | +0.15(+1.57%) |
| May 05, 2020 | 9.550 | 9.550 | 9.550 | 0 | -0.25(-2.55%) | |
| Apr 30, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.30(+3.16%) | |
| Apr 29, 2020 | 9.490 | 9.500 | 9.490 | 9.500 | 217 | +0.01(+0.11%) |
| Apr 28, 2020 | 9.490 | 9.490 | 9.490 | 9.490 | 237 | +0.01(+0.11%) |
| Apr 24, 2020 | 9.480 | 9.480 | 9.480 | 0 | -0.01(-0.11%) | |
| Apr 20, 2020 | 9.490 | 9.490 | 9.490 | 0 | -0.46(-4.62%) | |
| Apr 15, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.71(+7.68%) | |
| Apr 14, 2020 | 9.000 | 9.250 | 9.000 | 9.240 | 3,250 | +0.34(+3.82%) |
| Apr 13, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 360 | -0.10(-1.11%) |
| Apr 07, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
| Apr 03, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.05(+0.57%) | |
| Apr 01, 2020 | 8.700 | 8.700 | 8.700 | 0 | -0.79(-8.32%) | |
| Mar 31, 2020 | 9.000 | 9.490 | 9.000 | 9.490 | 2,162 | +0.49(+5.44%) |
| Mar 30, 2020 | 9.000 | 9.000 | 9.000 | 10 | +0.00(+0.00%) | |
| Mar 26, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.50(+5.88%) | |
| Mar 25, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | +0.00(+0.00%) |
| Mar 23, 2020 | 8.500 | 8.500 | 8.500 | 0 | -0.25(-2.86%) | |
| Mar 19, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.25(+2.94%) | |
| Mar 18, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | -0.50(-5.56%) |
| Mar 17, 2020 | 9.150 | 9.150 | 9.000 | 9.000 | 648 | -0.49(-5.16%) |
| Mar 16, 2020 | 10.25 | 10.25 | 6.155 | 9.490 | 9,446 | -2.49(-20.78%) |
| Mar 13, 2020 | 11.98 | 11.98 | 11.98 | 11.98 | 300 | +0.11(+0.93%) |
| Mar 12, 2020 | 12.05 | 12.05 | 11.87 | 11.87 | 1,736 | -0.13(-1.09%) |
| Mar 11, 2020 | 12.01 | 12.01 | 12.00 | 12.00 | 1,455 | -0.15(-1.23%) |
| Mar 10, 2020 | 12.05 | 12.40 | 12.05 | 12.15 | 3,653 | -0.25(-2.02%) |
| Mar 09, 2020 | 12.35 | 12.40 | 12.35 | 12.40 | 4,100 | -0.10(-0.80%) |
| Mar 06, 2020 | 12.65 | 12.65 | 12.50 | 12.50 | 600 | -0.25(-1.96%) |
| Mar 03, 2020 | 12.75 | 12.75 | 12.75 | 0 | -0.05(-0.39%) | |
| Mar 02, 2020 | 13.05 | 13.05 | 12.80 | 12.80 | 816 | -0.20(-1.54%) |
| Feb 28, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | +0.00(+0.00%) |
| Feb 26, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 316 | +0.00(+0.00%) |
| Feb 24, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.21(-1.59%) |
| Feb 19, 2020 | 13.21 | 13.21 | 13.21 | 0 | +0.16(+1.23%) | |
| Feb 18, 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 577 | -0.01(-0.08%) |
| Feb 14, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 200 | +0.01(+0.08%) |
| Feb 11, 2020 | 13.05 | 13.05 | 13.05 | 0 | -0.20(-1.51%) | |
| Feb 06, 2020 | 13.25 | 13.25 | 13.25 | 0 | -0.00(-0.00%) | |
| Jan 31, 2020 | 13.25 | 13.25 | 13.25 | 0 | -0.30(-2.21%) | |
| Jan 30, 2020 | 13.70 | 13.70 | 13.55 | 13.55 | 782 | -0.15(-1.09%) |
| Jan 29, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 1,101 | +0.00(+0.00%) |
| Jan 27, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.09(+0.66%) | |
| Jan 14, 2020 | 13.59 | 13.61 | 13.59 | 13.61 | 820 | +0.51(+3.89%) |
| Jan 10, 2020 | 13.10 | 13.10 | 13.10 | 0 | -0.60(-4.38%) | |
| Jan 08, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.70(+5.38%) | |
| Jan 06, 2020 | 13.00 | 13.00 | 13.00 | 0 | -0.55(-4.06%) | |
| Jan 03, 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | -0.12(-0.88%) |
| Dec 31, 2019 | 13.67 | 13.67 | 13.67 | 0 | +0.07(+0.51%) | |
| Dec 26, 2019 | 13.60 | 13.60 | 13.60 | 0 | -0.08(-0.58%) | |
| Dec 24, 2019 | 13.68 | 13.68 | 13.68 | 50 | +0.00(+0.00%) | |
| Dec 23, 2019 | 13.68 | 13.68 | 13.68 | 13.68 | 160 | +0.03(+0.22%) |
| Dec 20, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.00(+0.00%) |
| Dec 16, 2019 | 13.65 | 13.65 | 13.65 | 0 | -0.05(-0.36%) | |
| Dec 09, 2019 | 13.70 | 13.70 | 13.70 | 0 | +0.10(+0.74%) | |
| Dec 06, 2019 | 13.65 | 13.65 | 13.60 | 13.60 | 600 | -0.05(-0.37%) |
| Dec 05, 2019 | 13.70 | 13.70 | 13.65 | 13.65 | 845 | -0.05(-0.36%) |
| Dec 04, 2019 | 13.70 | 13.70 | 13.70 | 3 | +0.00(+0.00%) | |
| Dec 02, 2019 | 13.70 | 13.70 | 13.70 | 0 | +0.05(+0.37%) | |
| Nov 29, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.00(+0.00%) |
| Nov 27, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 400 | -0.05(-0.36%) |
| Nov 26, 2019 | 13.70 | 13.70 | 13.70 | 69 | +0.00(+0.00%) | |
| Nov 25, 2019 | 13.60 | 13.70 | 13.60 | 13.70 | 608 | +0.10(+0.74%) |
| Nov 22, 2019 | 13.60 | 13.60 | 13.60 | 75 | +0.00(+0.00%) | |
| Nov 18, 2019 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 13.60 | 13.60 | 13.60 | 0 | -0.30(-2.16%) | |
| Nov 08, 2019 | 13.90 | 13.90 | 13.90 | 0 | +0.40(+2.96%) | |
| Nov 06, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 1,137 | +0.20(+1.50%) |
| Oct 31, 2019 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 387 | +0.00(+0.00%) |
| Oct 28, 2019 | 13.30 | 13.30 | 13.30 | 0 | -0.60(-4.32%) | |
| Oct 25, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | +0.00(+0.00%) |
| Oct 23, 2019 | 13.90 | 13.90 | 13.90 | 0 | +0.85(+6.51%) | |
| Oct 22, 2019 | 13.05 | 13.05 | 13.05 | 13.05 | 1,186 | -0.15(-1.14%) |
| Oct 21, 2019 | 13.25 | 13.25 | 13.20 | 13.20 | 1,100 | +0.20(+1.54%) |
| Oct 18, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 1,100 | -0.05(-0.38%) |
| Oct 16, 2019 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 13.00 | 13.05 | 13.00 | 13.05 | 3,198 | -0.09(-0.68%) |
| Oct 14, 2019 | 13.14 | 13.14 | 13.14 | 36 | +0.00(+0.00%) | |
| Oct 11, 2019 | 13.14 | 13.14 | 13.14 | 13.14 | 1,200 | +0.14(+1.08%) |
| Oct 07, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 13.00 | 13.00 | 13.00 | 65 | +0.00(+0.00%) | |
| Oct 02, 2019 | 13.00 | 13.00 | 13.00 | 0 | -0.05(-0.38%) |
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.