Chino Commercial Bancorp (OP: CCBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2013 | 16.50 | 16.50 | 16.50 | 0 | +0.25(+1.54%) | |
| Sep 26, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.50(+3.17%) |
| Sep 25, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 1,000 | -0.50(-3.08%) |
| Sep 24, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 2,300 | +0.25(+1.56%) |
| Sep 20, 2013 | 16.00 | 16.00 | 16.00 | 0 | +0.75(+4.92%) | |
| Sep 18, 2013 | 15.25 | 15.25 | 15.25 | 0 | -0.25(-1.61%) | |
| Sep 16, 2013 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Sep 11, 2013 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Sep 09, 2013 | 15.50 | 15.50 | 15.50 | 0 | +0.50(+3.33%) | |
| Sep 06, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.50(-3.23%) |
| Sep 04, 2013 | 15.50 | 15.50 | 15.50 | 0 | +0.50(+3.33%) | |
| Aug 30, 2013 | 15.00 | 15.00 | 15.00 | 0 | +1.00(+7.14%) | |
| Aug 29, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 1,500 | +0.50(+3.70%) |
| Aug 27, 2013 | 13.50 | 13.50 | 13.50 | 0 | +0.50(+3.85%) | |
| Aug 21, 2013 | 13.00 | 13.00 | 13.00 | 0 | -0.50(-3.70%) | |
| Aug 16, 2013 | 13.50 | 13.50 | 13.50 | 0 | +0.50(+3.85%) | |
| Aug 15, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 300 | +0.00(+0.00%) |
| Aug 14, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.00(+0.00%) |
| Aug 13, 2013 | 13.99 | 13.99 | 13.00 | 13.00 | 300 | -0.05(-0.38%) |
| Aug 08, 2013 | 13.05 | 13.05 | 13.05 | 0 | -0.20(-1.51%) | |
| Aug 05, 2013 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Aug 02, 2013 | 13.00 | 13.25 | 13.00 | 13.25 | 1,050 | +0.75(+6.00%) |
| Aug 01, 2013 | 12.50 | 12.50 | 12.50 | 12.50 | 9,100 | -0.50(-3.85%) |
| Jul 31, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 977 | +1.30(+11.11%) |
| Jul 30, 2013 | 11.70 | 11.70 | 11.70 | 11.70 | 1,014 | -0.05(-0.43%) |
| Jul 26, 2013 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -1.00(-7.84%) |
| Jul 25, 2013 | 11.75 | 12.75 | 10.75 | 12.75 | 4,335 | -0.25(-1.92%) |
| Jul 24, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.25(+1.96%) |
| Jul 19, 2013 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.75(+6.25%) |
| Jul 16, 2013 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) |
| Jul 12, 2013 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
| Jul 10, 2013 | 12.25 | 12.25 | 12.25 | 0 | -0.25(-2.00%) |
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.