Quantcast

China Customer Relations Centers, Inc. Ordinary Shares Historical Stock Prices

CCRC 
$11.23
*  
0.22
2%
Get CCRC Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CCRC now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.08 11.255 10.86 11.23 4,712
03/25/2019 11.08 11.255 10.86 11.23 4,712
03/22/2019 11 11.22 11 11.01 2,545
03/21/2019 11.24 11.24 11 11.07 4,332
03/20/2019 11.14 11.35 11.11 11.11 1,297
03/19/2019 11.2 11.96 11.13 11.13 2,176
03/18/2019 11.46 11.46 11.005 11.005 9,221
03/15/2019 11.5076 11.72 11.5076 11.66 1,027
03/14/2019 11.64 11.78 11.34 11.78 8,870
03/13/2019 11.62 11.67 11.62 11.66 672
03/12/2019 11.8 11.8 11.51 11.62 1,364
03/11/2019 11.44 11.73 11.44 11.7 2,042
03/08/2019 11.42 11.61 11.33 11.36 5,349
03/07/2019 11.68 12.54 11.54 11.54 1,999
03/06/2019 11.81 12.3 11.62 11.63 8,775
03/05/2019 11.88 11.98 11.49 11.81 4,476
03/04/2019 12.6 12.6 11.7675 11.86 26,102
03/01/2019 11.61 12.85 11.61 12.51 19,613
02/28/2019 10.81 11.54 10.81 11.53 33,618
02/27/2019 10.78 11.07 10.72 10.75 790,927
02/26/2019 11.14 11.14 10.64 10.71 1,300,974
02/25/2019 10.78 11.08 10.78 10.85 11,767
02/22/2019 10.94 11.04 10.59 10.59 12,455
02/21/2019 10.7 10.96 10.7 10.7816 4,525
02/20/2019 10.64 10.68 10.42 10.67 8,606
02/19/2019 10.5 10.85 10.5 10.6 6,178
02/15/2019 10.58 10.85 10.35 10.49 6,988
02/14/2019 10.74 11.14 10.34 10.41 16,966
02/13/2019 10.23 10.78 10.23 10.67 9,702
02/12/2019 11.11 11.12 10.09 10.17 29,375
02/11/2019 11.12 11.12 10.89 10.96 20,115
02/08/2019 11.2 11.2 10.9 10.94 8,840
02/07/2019 11.091 11.39 11 11.3 24,194
02/06/2019 11.26 11.58 11.22 11.39 4,333
02/05/2019 11.47 11.49 11.14 11.27 9,974
02/04/2019 11.54 11.54 11.1555 11.4 8,272
02/01/2019 11.47 11.47 11.19 11.19 11,713
01/31/2019 11.23 11.68 11.23 11.36 28,994
01/30/2019 11.36 11.36 11.1 11.1 12,367
01/29/2019 11.25 11.25 11.09 11.23 14,036
01/28/2019 11.28 11.29 11.09 11.21 17,381
01/25/2019 11.53 11.53 11.1846 11.24 25,526
01/24/2019 11.44 11.62 11.3 11.3 21,086
01/23/2019 11.75 11.75 11.32 11.45 9,514
01/22/2019 12.01 12.01 11.45 11.59 18,285
01/18/2019 12 12.01 11.83 11.95 214,900
01/17/2019 11.69 11.9 11.51 11.84 17,487
01/16/2019 11.93 11.96 11.67 11.77 9,639
01/15/2019 11.514 11.79 11.27 11.79 8,438
01/14/2019 11.52 11.65 11.36 11.36 11,243
01/11/2019 11.4 11.4 11.4 11.4 233
01/10/2019 11.27 11.89 11.03 11.41 22,522
01/09/2019 11.8471 11.8471 11.31 11.31 5,781
01/08/2019 11.47 12.4499 11.26 11.37 20,614
01/07/2019 12.65 13.2835 11.3 11.49 35,966
01/04/2019 12.46 13.35 12.005 12.8453 2,076
01/03/2019 13.38 13.5 12.12 12.15 24,652
01/02/2019 12.73 13.2 12.73 13.01 502,095
12/31/2018 13.44 13.6 12.9 13.01 20,774
12/28/2018 12.563 13.495 12.505 13.31 64,301
12/27/2018 12.78 13.19 12.26 13 379,062
12/26/2018 11.4 13.3 11.4 13.07 495,643
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio