Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 12.99 | 0 | +0.33(+2.61%) | |||
| Sep 27, 2022 | 12.66 | 52 | +0.00(+0.00%) | |||
| Sep 26, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 800 | -0.14(-1.09%) |
| Sep 23, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 2,000 | -0.19(-1.46%) |
| Sep 22, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 100 | +0.33(+2.61%) |
| Sep 21, 2022 | 12.66 | 12.95 | 12.66 | 12.66 | 222 | +0.00(+0.00%) |
| Sep 20, 2022 | 12.95 | 12.95 | 12.66 | 12.66 | 2,006 | -0.29(-2.24%) |
| Sep 19, 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 1,186 | +0.00(+0.00%) |
| Sep 15, 2022 | 12.95 | 0 | +0.15(+1.17%) | |||
| Sep 14, 2022 | 12.55 | 12.80 | 12.55 | 12.80 | 2,524 | +0.30(+2.40%) |
| Sep 12, 2022 | 12.50 | 0 | +0.05(+0.40%) | |||
| Sep 07, 2022 | 12.45 | 0 | -0.20(-1.58%) | |||
| Sep 06, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 3,300 | -0.10(-0.78%) |
| Aug 31, 2022 | 12.75 | 0 | -0.10(-0.78%) | |||
| Aug 30, 2022 | 12.55 | 12.85 | 12.55 | 12.85 | 1,837 | +0.55(+4.47%) |
| Aug 29, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 129 | -0.20(-1.60%) |
| Aug 23, 2022 | 12.50 | 0 | +0.05(+0.40%) | |||
| Aug 22, 2022 | 12.20 | 12.45 | 12.20 | 12.45 | 899 | +0.25(+2.05%) |
| Aug 19, 2022 | 12.70 | 12.70 | 12.20 | 12.20 | 3,909 | -0.15(-1.21%) |
| Aug 18, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 1,000 | -0.35(-2.76%) |
| Aug 15, 2022 | 12.70 | 0 | +0.20(+1.60%) | |||
| Aug 12, 2022 | 12.45 | 12.70 | 12.45 | 12.50 | 1,692 | +0.25(+2.04%) |
| Aug 09, 2022 | 12.25 | 0 | +0.36(+3.03%) | |||
| Aug 08, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 167 | -0.10(-0.83%) |
| Aug 05, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 7,445 | -0.01(-0.08%) |
| Aug 04, 2022 | 11.90 | 12.00 | 11.80 | 12.00 | 7,600 | +0.35(+3.00%) |
| Aug 03, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 345 | -0.34(-2.84%) |
| Aug 02, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 167 | +0.00(+0.00%) |
| Jul 29, 2022 | 11.99 | 0 | +0.14(+1.18%) | |||
| Jul 28, 2022 | 11.60 | 11.85 | 11.60 | 11.85 | 2,405 | +0.35(+3.04%) |
| Jul 25, 2022 | 11.50 | 0 | +0.05(+0.44%) | |||
| Jul 22, 2022 | 11.50 | 11.50 | 11.45 | 11.45 | 11,300 | -0.20(-1.72%) |
| Jul 18, 2022 | 11.65 | 0 | +0.00(+0.00%) | |||
| Jul 15, 2022 | 11.65 | 11.75 | 11.65 | 11.65 | 840 | +0.25(+2.19%) |
| Jul 13, 2022 | 11.40 | 0 | -0.20(-1.72%) | |||
| Jun 29, 2022 | 11.60 | 0 | +0.15(+1.31%) | |||
| Jun 27, 2022 | 11.45 | 0 | -0.10(-0.87%) | |||
| Jun 15, 2022 | 11.55 | 0 | +0.30(+2.67%) | |||
| Jun 14, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 879 | -0.30(-2.60%) |
| Jun 08, 2022 | 11.55 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2022 | 11.25 | 11.55 | 11.25 | 11.55 | 12,323 | +0.10(+0.87%) |
| Jun 01, 2022 | 11.45 | 0 | -0.05(-0.43%) | |||
| May 26, 2022 | 11.50 | 0 | +0.00(+0.00%) | |||
| May 17, 2022 | 11.50 | 0 | +0.45(+4.07%) | |||
| May 16, 2022 | 11.69 | 11.69 | 11.05 | 11.05 | 1,950 | -0.20(-1.78%) |
| May 12, 2022 | 11.25 | 0 | -0.05(-0.44%) | |||
| May 11, 2022 | 11.55 | 11.55 | 11.20 | 11.30 | 35,242 | -0.25(-2.16%) |
| May 10, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 5,300 | -0.05(-0.43%) |
| May 09, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | -0.15(-1.28%) |
| May 06, 2022 | 11.70 | 11.75 | 11.55 | 11.75 | 29,474 | -0.20(-1.67%) |
| May 05, 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 168 | +0.25(+2.14%) |
| May 02, 2022 | 11.70 | 0 | +0.10(+0.86%) | |||
| Apr 29, 2022 | 11.70 | 11.70 | 11.60 | 11.60 | 624 | -0.30(-2.52%) |
| Apr 28, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 200 | +0.00(+0.00%) |
| Apr 27, 2022 | 12.00 | 12.00 | 11.90 | 11.90 | 15,117 | -0.10(-0.83%) |
| Apr 22, 2022 | 12.00 | 0 | -0.40(-3.23%) | |||
| Apr 21, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 502 | +0.03(+0.24%) |
| Apr 14, 2022 | 12.37 | 0 | -0.13(-1.04%) | |||
| Apr 12, 2022 | 12.50 | 0 | -0.20(-1.57%) | |||
| Mar 30, 2022 | 12.70 | 0 | +0.20(+1.60%) | |||
| Mar 29, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 1,320 | -0.01(-0.08%) |
| Mar 16, 2022 | 12.51 | 0 | -0.44(-3.40%) | |||
| Mar 03, 2022 | 12.95 | 0 | +0.50(+4.02%) | |||
| Mar 01, 2022 | 12.45 | 0 | -0.05(-0.40%) | |||
| Feb 24, 2022 | 12.50 | 0 | -0.25(-1.96%) | |||
| Feb 18, 2022 | 12.75 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2022 | 12.75 | 0 | -0.20(-1.54%) | |||
| Feb 02, 2022 | 12.95 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 12.95 | 0 | -0.15(-1.15%) | |||
| Jan 14, 2022 | 13.10 | 0 | +0.40(+3.15%) | |||
| Jan 13, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | -0.05(-0.39%) |
| Jan 04, 2022 | 12.75 | 0 | +0.25(+2.00%) | |||
| Jan 03, 2022 | 12.50 | 13.00 | 12.50 | 12.50 | 1,100 | -0.60(-4.58%) |
| Dec 31, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 372 | +0.61(+4.88%) |
| Dec 30, 2021 | 12.49 | 12.49 | 12.49 | 12.49 | 600 | +0.00(+0.00%) |
| Dec 29, 2021 | 12.60 | 12.60 | 12.49 | 12.49 | 1,712 | -0.51(-3.92%) |
| Dec 27, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 22, 2021 | 13.00 | 13.00 | 13.00 | 0 | -0.35(-2.62%) | |
| Dec 21, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 300 | -1.15(-7.93%) |
| Dec 16, 2021 | 14.50 | 14.50 | 14.50 | 0 | +0.30(+2.11%) | |
| Dec 15, 2021 | 14.40 | 14.40 | 14.20 | 14.20 | 384 | +0.20(+1.43%) |
| Dec 14, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.50(-3.45%) |
| Dec 10, 2021 | 14.50 | 14.50 | 14.50 | 0 | -0.25(-1.69%) | |
| Dec 08, 2021 | 14.75 | 14.75 | 14.75 | 0 | +1.40(+10.49%) | |
| Dec 06, 2021 | 13.35 | 13.35 | 13.35 | 0 | -0.65(-4.64%) | |
| Dec 03, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 128 | +0.07(+0.50%) |
| Dec 01, 2021 | 13.93 | 13.93 | 13.93 | 0 | +0.13(+0.94%) | |
| Nov 26, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
| Nov 24, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 700 | -0.47(-3.29%) |
| Nov 12, 2021 | 14.27 | 14.27 | 14.27 | 0 | +0.47(+3.41%) | |
| Nov 02, 2021 | 13.80 | 13.80 | 13.80 | 0 | -0.25(-1.78%) | |
| Oct 29, 2021 | 14.05 | 14.05 | 14.05 | 0 | -0.70(-4.75%) | |
| Oct 28, 2021 | 14.65 | 14.75 | 14.65 | 14.75 | 423 | +0.50(+3.51%) |
| Oct 27, 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.35(+2.52%) |
| Oct 22, 2021 | 13.90 | 13.90 | 13.90 | 0 | -0.35(-2.46%) | |
| Oct 18, 2021 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.79%) | |
| Oct 15, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 605 | +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.