Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chino Commercial Bancorp (OP: CCBC )

10.25 -0.15 (-1.44%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 11.67 11.67 11.67 0 +0.02(+0.17%)
May 28, 2015 11.70 11.70 11.65 11.65 600 -0.02(-0.17%)
May 22, 2015 11.67 11.67 11.67 0 +0.07(+0.60%)
May 19, 2015 11.60 11.60 11.60 0 -0.05(-0.43%)
May 15, 2015 11.65 11.65 11.65 0 +0.05(+0.43%)
May 14, 2015 11.60 11.60 11.60 11.60 400 -0.06(-0.51%)
May 13, 2015 11.87 11.87 11.60 11.66 3,719 -0.58(-4.74%)
May 12, 2015 11.69 12.24 11.69 12.24 1,709 +0.55(+4.70%)
May 08, 2015 11.69 11.69 11.69 0 -0.01(-0.09%)
May 07, 2015 11.70 11.70 11.51 11.70 3,931 +0.00(+0.00%)
May 05, 2015 11.70 11.70 11.70 0 -0.10(-0.85%)
May 01, 2015 11.80 11.80 11.80 0 +0.30(+2.61%)
Apr 28, 2015 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 27, 2015 11.55 11.55 11.50 11.50 1,806 -0.30(-2.54%)
Apr 24, 2015 11.80 11.80 11.80 11.80 100 +0.09(+0.77%)
Apr 23, 2015 11.70 11.71 11.70 11.71 914 +0.11(+0.95%)
Apr 22, 2015 11.70 11.75 11.60 11.60 1,500 -0.10(-0.85%)
Apr 21, 2015 11.70 11.70 11.70 11.70 400 -0.29(-2.42%)
Apr 20, 2015 11.87 11.99 11.70 11.99 4,867 +0.23(+1.96%)
Apr 16, 2015 11.76 11.76 11.76 0 -0.73(-5.84%)
Apr 15, 2015 12.75 12.75 12.35 12.49 1,825 -0.76(-5.74%)
Mar 31, 2015 13.25 13.25 13.25 0 +0.50(+3.92%)
Mar 30, 2015 13.50 13.50 12.75 12.75 1,679 -0.75(-5.56%)
Mar 27, 2015 13.75 13.75 13.50 13.50 2,379 +0.25(+1.89%)
Mar 26, 2015 12.59 13.25 12.59 13.25 5,440 +0.55(+4.33%)
Mar 20, 2015 12.70 12.70 12.70 50 +0.00(+0.00%)
Mar 16, 2015 12.70 12.70 12.70 0 +0.20(+1.60%)
Mar 12, 2015 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 10, 2015 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 06, 2015 12.50 12.50 12.50 0 -0.45(-3.47%)
Mar 05, 2015 12.95 12.95 12.95 12.95 261 -0.05(-0.38%)
Mar 04, 2015 14.20 13.00 13.00 1,558 -1.20(-8.45%)
Mar 03, 2015 14.20 14.20 14.20 14.20 1,760 -0.10(-0.70%)
Mar 02, 2015 14.30 14.30 14.30 14.30 500 +0.10(+0.70%)
Feb 27, 2015 14.20 14.20 14.20 14.20 108 -0.05(-0.35%)
Feb 26, 2015 14.45 14.45 14.10 14.25 3,966 -0.20(-1.38%)
Feb 25, 2015 14.45 14.45 14.45 14.45 1,000 +0.35(+2.48%)
Feb 20, 2015 14.10 14.10 14.10 0 +0.35(+2.55%)
Feb 18, 2015 13.75 13.75 13.75 0 -0.75(-5.17%)
Feb 13, 2015 14.50 14.50 14.50 172 +0.25(+1.75%)
Feb 09, 2015 14.25 14.25 14.25 0 +0.10(+0.71%)
Feb 06, 2015 14.20 14.20 14.15 14.15 1,200 +0.15(+1.07%)
Feb 03, 2015 14.00 14.00 14.00 0 -0.25(-1.75%)
Feb 02, 2015 14.26 14.26 14.25 14.25 5,425 -0.11(-0.77%)
Jan 30, 2015 14.36 14.36 14.36 14.36 5,000 +0.10(+0.70%)
Jan 29, 2015 14.26 14.26 14.26 14.26 970 +0.01(+0.07%)
Jan 26, 2015 14.25 14.25 14.25 0 +0.00(+0.00%)
Jan 22, 2015 14.25 14.25 14.25 0 +0.00(+0.00%)
Jan 21, 2015 14.25 14.30 14.25 14.25 4,880 -0.25(-1.72%)
Jan 15, 2015 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 14, 2015 14.50 14.50 14.50 14.50 464 +0.25(+1.75%)
Jan 05, 2015 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 31, 2014 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 15, 2014 14.45 14.45 14.25 14.25 2,600 +0.25(+1.79%)
Dec 09, 2014 14.00 14.00 14.00 0 -0.25(-1.75%)
Dec 04, 2014 14.25 14.25 14.25 0 +0.50(+3.64%)
Dec 03, 2014 13.75 13.75 13.75 13.75 1,380 -0.15(-1.08%)
Dec 01, 2014 13.90 13.90 13.90 0 -0.10(-0.71%)
Nov 25, 2014 14.00 14.00 14.00 63 +0.00(+0.00%)
Nov 24, 2014 14.00 14.00 14.00 14.00 200 -0.10(-0.71%)
Nov 10, 2014 14.10 14.10 14.10 0 -0.05(-0.35%)
Nov 07, 2014 14.15 14.15 14.15 14.15 4,000 -0.35(-2.41%)
Nov 05, 2014 14.50 14.50 14.50 0 -0.25(-1.69%)
Nov 04, 2014 14.75 14.75 14.75 14.75 310 -0.25(-1.67%)
Nov 03, 2014 15.00 15.00 15.00 15.00 105 +0.00(+0.00%)
Oct 30, 2014 15.00 15.00 15.00 0 +0.40(+2.74%)
Oct 28, 2014 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 27, 2014 14.60 14.60 14.60 14.60 4,720 -0.10(-0.68%)
Oct 23, 2014 14.70 14.70 14.70 0 -0.30(-2.00%)
Oct 14, 2014 15.00 15.00 15.00 15.00 235 +0.25(+1.69%)
Oct 09, 2014 14.75 14.75 14.75 3 -0.10(-0.67%)
Sep 30, 2014 14.85 14.85 14.85 0 +0.10(+0.68%)
Sep 26, 2014 14.75 14.75 14.75 0 -0.25(-1.67%)
Sep 24, 2014 15.00 15.00 15.00 0 +0.25(+1.69%)
Sep 15, 2014 14.75 14.75 14.75 0 -0.39(-2.58%)
Sep 12, 2014 15.14 15.14 15.14 15.14 1,245 +0.09(+0.60%)
Sep 10, 2014 15.05 15.05 15.05 0 +0.05(+0.33%)
Sep 04, 2014 15.00 15.00 15.00 0 -0.14(-0.92%)
Aug 29, 2014 15.14 15.14 15.14 0 -0.11(-0.72%)
Aug 19, 2014 15.25 15.25 15.25 0 +0.25(+1.67%)
Aug 15, 2014 15.00 15.00 15.00 0 -0.25(-1.64%)
Aug 14, 2014 14.90 14.90 15.25 100 +0.35(+2.35%)
Aug 13, 2014 14.90 14.90 14.90 14.90 300 -0.35(-2.30%)
Aug 12, 2014 14.93 15.25 14.93 15.25 5,300 +0.25(+1.67%)
Aug 01, 2014 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 31, 2014 15.00 15.00 15.00 15.00 289 -0.20(-1.32%)
Jul 24, 2014 15.20 15.20 15.20 0 +0.20(+1.33%)
Jul 18, 2014 15.00 15.00 15.00 0 -0.75(-4.76%)
Jul 15, 2014 15.75 15.75 15.75 0 +1.70(+12.10%)
Jul 14, 2014 14.05 14.05 14.05 14.05 1,500 -1.94(-12.13%)
Jul 03, 2014 15.99 15.99 15.99 0 +1.48(+10.20%)
Jul 02, 2014 14.51 14.51 14.51 14.51 118 -1.24(-7.87%)
Jun 30, 2014 15.75 15.75 15.75 6 +1.25(+8.62%)
Jun 27, 2014 14.50 14.50 14.50 14.50 243 +0.00(+0.00%)
Jun 23, 2014 14.50 14.50 14.50 0 -0.25(-1.69%)
Jun 20, 2014 14.25 14.75 14.25 14.75 241 +1.25(+9.26%)
Jun 18, 2014 13.50 13.50 13.50 0 -0.25(-1.82%)
Jun 13, 2014 13.75 13.75 13.75 33 +0.33(+2.46%)
Jun 11, 2014 13.42 13.42 13.42 0 -0.01(-0.07%)
Jun 10, 2014 13.10 13.43 13.10 13.43 3,200 +0.48(+3.71%)
Jun 03, 2014 12.95 12.95 12.95 12.95 0 -0.54(-4.00%)
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.