Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2021 | 13.95 | 13.95 | 13.95 | 0 | -0.04(-0.29%) | |
| Sep 29, 2021 | 13.99 | 13.99 | 13.99 | 13.99 | 461 | +0.79(+5.98%) |
| Sep 24, 2021 | 13.20 | 13.20 | 13.20 | 20 | +0.00(+0.00%) | |
| Sep 23, 2021 | 13.20 | 13.20 | 13.00 | 13.20 | 4,977 | +0.00(+0.00%) |
| Sep 21, 2021 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
| Sep 20, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 2,500 | -0.14(-1.05%) |
| Sep 16, 2021 | 13.34 | 13.34 | 13.34 | 0 | -0.11(-0.82%) | |
| Sep 15, 2021 | 13.25 | 13.49 | 13.10 | 13.45 | 28,941 | +0.55(+4.26%) |
| Sep 14, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 1,609 | -0.10(-0.77%) |
| Sep 10, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
| Sep 09, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +0.00(+0.00%) |
| Sep 08, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 105 | -0.30(-2.27%) |
| Sep 01, 2021 | 13.20 | 13.20 | 13.20 | 0 | +0.08(+0.61%) | |
| Aug 31, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 477 | +0.00(+0.00%) |
| Aug 30, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 15,501 | -0.08(-0.61%) |
| Aug 26, 2021 | 13.20 | 13.20 | 13.20 | 5 | +0.15(+1.15%) | |
| Aug 17, 2021 | 13.05 | 13.05 | 13.05 | 0 | -0.05(-0.38%) | |
| Aug 16, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 121 | -0.20(-1.50%) |
| Aug 13, 2021 | 13.12 | 13.30 | 13.12 | 13.30 | 5,301 | -0.16(-1.19%) |
| Aug 12, 2021 | 13.46 | 13.46 | 13.46 | 13.46 | 523 | +0.11(+0.82%) |
| Aug 11, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 1,147 | -0.25(-1.84%) |
| Aug 10, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 114 | +0.10(+0.74%) |
| Aug 09, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 1,089 | -0.10(-0.74%) |
| Aug 05, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
| Aug 04, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 600 | -0.10(-0.74%) |
| Aug 03, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 121 | +0.05(+0.37%) |
| 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%) | |
| May 03, 2021 | 13.50 | 13.50 | 13.50 | 1 | -0.40(-2.88%) | |
| Apr 29, 2021 | 13.90 | 13.90 | 13.90 | 0 | +0.25(+1.83%) | |
| Apr 14, 2021 | 13.65 | 13.65 | 13.65 | 0 | +0.49(+3.72%) | |
| Apr 13, 2021 | 13.20 | 13.20 | 13.16 | 13.16 | 3,215 | -0.04(-0.30%) |
| Apr 12, 2021 | 13.40 | 13.40 | 13.20 | 13.20 | 362 | +0.05(+0.38%) |
| Apr 06, 2021 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 2,448 | -0.65(-4.71%) |
| Mar 30, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.50(+3.76%) | |
| Mar 19, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.30(+2.31%) | |
| Mar 17, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 522 | +0.00(+0.00%) |
| Mar 15, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 710 | -0.02(-0.15%) |
| Mar 12, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 4,200 | -0.09(-0.69%) |
| Mar 11, 2021 | 13.15 | 13.15 | 13.11 | 13.11 | 1,415 | +0.11(+0.85%) |
| Mar 10, 2021 | 13.75 | 14.50 | 13.00 | 13.00 | 3,041 | +0.00(+0.00%) |
| Mar 09, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 12,776 | +0.25(+1.96%) |
| Mar 08, 2021 | 12.70 | 12.80 | 12.70 | 12.75 | 1,087 | +0.59(+4.85%) |
| Mar 04, 2021 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 12.16 | 12.16 | 12.16 | 12.16 | 139 | +0.00(+0.00%) |
| Mar 02, 2021 | 12.16 | 12.16 | 12.16 | 12.16 | 300 | +0.00(+0.00%) |
| Mar 01, 2021 | 12.16 | 12.25 | 12.16 | 12.16 | 1,000 | -0.39(-3.11%) |
| Feb 26, 2021 | 12.16 | 12.55 | 12.16 | 12.55 | 1,000 | +0.39(+3.21%) |
| Feb 25, 2021 | 12.16 | 12.16 | 12.16 | 12.16 | 200 | -0.14(-1.14%) |
| Feb 22, 2021 | 12.30 | 12.30 | 12.30 | 0 | +0.10(+0.82%) | |
| Feb 19, 2021 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.00(+0.00%) |
| Feb 17, 2021 | 12.20 | 12.20 | 12.20 | 0 | -0.60(-4.69%) | |
| Feb 12, 2021 | 12.80 | 12.80 | 12.80 | 0 | +0.55(+4.49%) | |
| Feb 11, 2021 | 12.60 | 12.60 | 12.25 | 12.25 | 1,647 | -0.35(-2.78%) |
| Feb 08, 2021 | 12.60 | 12.60 | 12.60 | 0 | -0.25(-1.95%) | |
| Feb 05, 2021 | 12.85 | 12.85 | 12.85 | 2 | +0.00(+0.00%) | |
| Feb 04, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 424 | +0.70(+5.76%) |
| Feb 01, 2021 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 12.15 | 12.15 | 12.15 | 0 | +0.30(+2.53%) | |
| Jan 21, 2021 | 11.85 | 11.85 | 11.85 | 0 | -0.20(-1.66%) | |
| Jan 20, 2021 | 12.05 | 12.05 | 12.05 | 14 | +0.00(+0.00%) | |
| Jan 19, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 400 | -0.25(-2.03%) |
| Jan 14, 2021 | 12.30 | 12.30 | 12.30 | 0 | +0.05(+0.41%) | |
| Jan 12, 2021 | 12.25 | 12.25 | 12.25 | 0 | +0.25(+2.08%) | |
| Jan 11, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 210 | +0.00(+0.00%) |
| Jan 08, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 400 | +0.00(+0.00%) |
| Jan 07, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.59(+5.17%) |
| Jan 04, 2021 | 11.41 | 11.41 | 11.41 | 0 | -0.04(-0.35%) | |
| Dec 31, 2020 | 11.45 | 11.45 | 11.45 | 467 | -0.55(-4.58%) | |
| Dec 30, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 467 | +0.00(+0.00%) |
| Dec 23, 2020 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 12.00 | 12.00 | 12.00 | 0 | +0.15(+1.27%) | |
| Dec 15, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.60(+5.33%) | |
| Dec 14, 2020 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.40(+3.69%) |
| Dec 10, 2020 | 10.85 | 10.85 | 10.85 | 0 | -1.15(-9.58%) | |
| Dec 09, 2020 | 12.00 | 12.00 | 12.00 | 5 | +0.00(+0.00%) | |
| Dec 04, 2020 | 12.00 | 12.00 | 12.00 | 0 | +0.55(+4.80%) | |
| Dec 03, 2020 | 11.45 | 11.45 | 11.45 | 60 | +0.00(+0.00%) | |
| Nov 30, 2020 | 11.45 | 11.45 | 11.45 | 0 | -0.05(-0.43%) | |
| Nov 27, 2020 | 11.50 | 11.50 | 11.50 | 29 | +0.00(+0.00%) | |
| Nov 25, 2020 | 11.50 | 11.50 | 11.50 | 54 | +0.00(+0.00%) | |
| Nov 24, 2020 | 11.00 | 11.50 | 10.95 | 11.50 | 1,102 | +0.75(+6.98%) |
| Nov 23, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 250 | +0.00(+0.00%) |
| Nov 19, 2020 | 10.75 | 10.75 | 10.75 | 0 | +0.40(+3.86%) | |
| Nov 18, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 300 | -0.05(-0.48%) |
| Nov 17, 2020 | 10.40 | 10.40 | 10.40 | 22 | +0.00(+0.00%) | |
| Nov 16, 2020 | 10.24 | 10.70 | 10.24 | 10.40 | 3,775 | +0.31(+3.07%) |
| Nov 12, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.28(+2.85%) | |
| Nov 10, 2020 | 9.810 | 9.810 | 9.810 | 0 | -0.09(-0.91%) | |
| Nov 04, 2020 | 9.900 | 9.900 | 9.900 | 0 | -0.05(-0.50%) | |
| Oct 30, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
| Oct 22, 2020 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
| Oct 21, 2020 | 10.05 | 10.25 | 9.450 | 9.850 | 3,698 | -0.15(-1.50%) |
| Oct 20, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | +0.05(+0.50%) |
| Oct 14, 2020 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 312 | +0.25(+2.58%) |
| Oct 12, 2020 | 9.700 | 9.700 | 9.700 | 15 | +0.00(+0.00%) | |
| Oct 08, 2020 | 9.700 | 9.700 | 9.700 | 0 | -0.15(-1.52%) |
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.