Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 10.95 | 0 | +0.05(+0.46%) | |||
| Sep 26, 2023 | 10.90 | 0 | -0.05(-0.46%) | |||
| Sep 22, 2023 | 10.95 | 0 | -0.05(-0.45%) | |||
| Sep 21, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 1,424 | +0.05(+0.46%) |
| Sep 20, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 500 | -0.30(-2.67%) |
| Sep 19, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 4,500 | -0.02(-0.18%) |
| Sep 14, 2023 | 11.27 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 11.27 | 0 | +0.20(+1.81%) | |||
| Aug 31, 2023 | 11.07 | 0 | -0.21(-1.86%) | |||
| Aug 30, 2023 | 11.00 | 11.28 | 11.00 | 11.28 | 738 | +0.28(+2.55%) |
| Aug 28, 2023 | 11.00 | 0 | -0.25(-2.22%) | |||
| Aug 25, 2023 | 11.00 | 11.25 | 11.00 | 11.25 | 287 | +0.25(+2.27%) |
| Aug 24, 2023 | 11.00 | 11.05 | 11.00 | 11.00 | 12,000 | +0.00(+0.00%) |
| Aug 23, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 269 | -0.03(-0.27%) |
| Aug 21, 2023 | 11.03 | 0 | -0.12(-1.08%) | |||
| Aug 14, 2023 | 11.15 | 0 | +0.15(+1.36%) | |||
| Aug 09, 2023 | 11.00 | 0 | -0.05(-0.45%) | |||
| Aug 07, 2023 | 11.05 | 0 | -0.20(-1.78%) | |||
| Jul 28, 2023 | 11.25 | 0 | +0.10(+0.90%) | |||
| Jul 27, 2023 | 11.25 | 11.25 | 11.15 | 11.15 | 4,226 | -0.20(-1.76%) |
| Jul 25, 2023 | 11.35 | 0 | -0.25(-2.16%) | |||
| Jul 18, 2023 | 11.60 | 0 | -0.09(-0.77%) | |||
| Jul 17, 2023 | 11.50 | 11.69 | 11.50 | 11.69 | 886 | +0.49(+4.38%) |
| Jul 14, 2023 | 11.18 | 11.20 | 11.18 | 11.20 | 200 | +0.44(+4.09%) |
| Jul 07, 2023 | 10.76 | 0 | -0.98(-8.35%) | |||
| Jun 29, 2023 | 11.74 | 45 | +0.89(+8.20%) | |||
| Jun 28, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 433 | +0.34(+3.24%) |
| Jun 23, 2023 | 10.51 | 93 | -0.49(-4.45%) | |||
| Jun 20, 2023 | 11.00 | 2 | -0.45(-3.93%) | |||
| Jun 16, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 850 | +0.00(+0.00%) |
| Jun 15, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 666 | -1.80(-13.58%) |
| Jun 13, 2023 | 13.25 | 13 | +0.05(+0.38%) | |||
| Jun 12, 2023 | 13.00 | 13.20 | 12.95 | 13.20 | 21,620 | +0.20(+1.54%) |
| Jun 09, 2023 | 13.00 | 13.10 | 12.98 | 13.00 | 1,100 | +0.06(+0.46%) |
| Jun 07, 2023 | 12.94 | 0 | +0.09(+0.70%) | |||
| Jun 02, 2023 | 12.85 | 12 | -0.10(-0.77%) | |||
| May 31, 2023 | 12.95 | 0 | +0.02(+0.15%) | |||
| May 30, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 100 | +0.00(+0.00%) |
| May 26, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 150 | -0.02(-0.15%) |
| May 25, 2023 | 12.55 | 12.95 | 12.55 | 12.95 | 435 | +0.05(+0.39%) |
| May 24, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 500 | +0.40(+3.20%) |
| May 23, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 563 | +0.00(+0.00%) |
| May 22, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | -0.04(-0.32%) |
| May 17, 2023 | 12.54 | 0 | +0.00(+0.00%) | |||
| May 16, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 594 | +0.68(+5.73%) |
| May 15, 2023 | 12.35 | 12.35 | 11.86 | 11.86 | 2,766 | -0.75(-5.95%) |
| May 08, 2023 | 12.61 | 0 | +0.11(+0.88%) | |||
| May 05, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
| May 04, 2023 | 12.60 | 12.60 | 12.50 | 12.50 | 500 | -0.75(-5.66%) |
| May 01, 2023 | 13.25 | 90 | +0.25(+1.92%) | |||
| Apr 27, 2023 | 13.00 | 0 | +0.15(+1.17%) | |||
| Apr 25, 2023 | 12.85 | 0 | -0.15(-1.15%) | |||
| Apr 21, 2023 | 13.00 | 0 | -0.10(-0.76%) | |||
| Apr 20, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 720 | -0.01(-0.08%) |
| Apr 17, 2023 | 13.11 | 0 | -0.54(-3.96%) | |||
| Apr 14, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 6,514 | +0.00(+0.00%) |
| Apr 13, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 553 | +0.55(+4.20%) |
| Apr 11, 2023 | 13.10 | 75 | -0.60(-4.38%) | |||
| Mar 30, 2023 | 13.70 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.00(+0.00%) |
| Mar 28, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.05(+0.37%) |
| Mar 27, 2023 | 13.10 | 13.65 | 13.10 | 13.65 | 300 | -0.10(-0.73%) |
| Mar 22, 2023 | 13.75 | 0 | -0.25(-1.79%) | |||
| Mar 20, 2023 | 14.00 | 0 | +0.51(+3.78%) | |||
| Mar 17, 2023 | 13.00 | 13.49 | 13.00 | 13.49 | 600 | -0.51(-3.64%) |
| Mar 16, 2023 | 13.25 | 14.00 | 13.25 | 14.00 | 500 | -0.18(-1.27%) |
| Mar 14, 2023 | 14.18 | 0 | +2.08(+17.19%) | |||
| Mar 13, 2023 | 13.21 | 13.21 | 12.10 | 12.10 | 900 | -1.10(-8.33%) |
| Mar 10, 2023 | 14.60 | 14.60 | 13.20 | 13.20 | 3,208 | -1.55(-10.51%) |
| Mar 08, 2023 | 14.75 | 0 | -0.25(-1.67%) | |||
| Mar 06, 2023 | 15.00 | 0 | +0.43(+2.95%) | |||
| Mar 03, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 446 | +0.00(+0.00%) |
| Mar 02, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 100 | +0.00(+0.00%) |
| Mar 01, 2023 | 14.50 | 14.57 | 14.38 | 14.57 | 1,100 | +0.12(+0.83%) |
| Feb 28, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 560 | +0.42(+2.99%) |
| Feb 27, 2023 | 14.45 | 14.45 | 14.03 | 14.03 | 200 | -0.42(-2.91%) |
| Feb 24, 2023 | 14.05 | 14.45 | 13.75 | 14.45 | 21,600 | +0.45(+3.21%) |
| Feb 21, 2023 | 14.00 | 0 | -0.50(-3.45%) | |||
| Feb 17, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 509 | +0.50(+3.57%) |
| Feb 16, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 1,000 | -0.25(-1.75%) |
| Feb 13, 2023 | 14.25 | 0 | -0.31(-2.13%) | |||
| Feb 09, 2023 | 14.56 | 0 | +0.81(+5.89%) | |||
| Feb 07, 2023 | 13.75 | 0 | -0.90(-6.14%) | |||
| Feb 06, 2023 | 14.60 | 14.65 | 14.60 | 14.65 | 3,600 | +0.05(+0.34%) |
| Feb 02, 2023 | 14.60 | 0 | +0.60(+4.29%) | |||
| Feb 01, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Jan 26, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
| Jan 20, 2023 | 14.00 | 0 | +0.35(+2.56%) | |||
| Jan 19, 2023 | 13.65 | 13.70 | 13.65 | 13.65 | 1,758 | +0.00(+0.00%) |
| Jan 18, 2023 | 13.70 | 13.70 | 13.65 | 13.65 | 537 | -0.20(-1.44%) |
| Jan 09, 2023 | 13.85 | 0 | -0.15(-1.07%) | |||
| Jan 05, 2023 | 14.00 | 0 | +0.15(+1.08%) | |||
| Jan 04, 2023 | 13.60 | 13.85 | 13.60 | 13.85 | 1,505 | +0.25(+1.84%) |
| Jan 03, 2023 | 13.45 | 13.75 | 13.45 | 13.60 | 2,356 | -0.15(-1.09%) |
| Dec 30, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 401 | +0.10(+0.73%) |
| Dec 22, 2022 | 13.65 | 0 | +0.20(+1.49%) | |||
| Dec 20, 2022 | 13.45 | 0 | -0.30(-2.18%) | |||
| Dec 19, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 400 | +0.20(+1.48%) |
| Dec 16, 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | -0.30(-2.17%) |
| Dec 15, 2022 | 13.50 | 13.85 | 13.50 | 13.85 | 1,200 | +0.44(+3.28%) |
| Dec 12, 2022 | 13.41 | 0 | -0.09(-0.67%) | |||
| Dec 05, 2022 | 13.50 | 0 | -0.50(-3.57%) | |||
| Nov 30, 2022 | 14.00 | 2,294 | +0.00(+0.00%) | |||
| Nov 28, 2022 | 14.00 | 0 | +0.50(+3.70%) | |||
| Nov 21, 2022 | 13.50 | 0 | -0.20(-1.46%) | |||
| Nov 17, 2022 | 13.70 | 0 | +0.00(+0.00%) | |||
| Nov 15, 2022 | 13.70 | 0 | +0.20(+1.48%) | |||
| Nov 02, 2022 | 13.50 | 1 | +0.25(+1.89%) | |||
| Oct 28, 2022 | 13.25 | 4 | +0.00(+0.00%) | |||
| Oct 25, 2022 | 13.25 | 0 | +0.30(+2.32%) | |||
| Oct 24, 2022 | 12.95 | 0 | +0.29(+2.29%) | |||
| Oct 21, 2022 | 12.64 | 12.66 | 12.58 | 12.66 | 700 | +0.11(+0.88%) |
| Oct 14, 2022 | 12.55 | 0 | -0.15(-1.18%) | |||
| Oct 13, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 478 | +0.00(+0.00%) |
| Oct 12, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | -0.01(-0.08%) |
| Oct 05, 2022 | 12.71 | 0 | -0.14(-1.09%) |
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.