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%) |
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.