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

Chino Commercial Bancorp (OP: CCBC )

10.35 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 30, 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 31, 2019 16.05 16.25 16.05 16.25 1,800 +0.00(+0.00%)
May 30, 2019 16.25 16.25 16.25 16.25 540 +0.00(+0.00%)
May 21, 2019 16.25 16.25 16.25 0 +0.25(+1.56%)
May 20, 2019 16.00 16.00 16.00 20 +0.00(+0.00%)
May 16, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
May 15, 2019 15.90 16.00 15.90 16.00 810 +1.10(+7.38%)
May 13, 2019 14.90 14.90 14.90 0 -0.85(-5.40%)
May 08, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
May 07, 2019 15.75 15.75 15.75 15.75 100 +0.23(+1.48%)
May 03, 2019 15.52 15.52 15.52 0 +0.00(+0.00%)
May 02, 2019 15.49 15.75 15.49 15.52 2,274 +0.67(+4.51%)
Apr 29, 2019 14.85 14.85 14.85 0 -0.25(-1.66%)
Apr 24, 2019 15.10 15.10 15.10 0 -0.15(-0.98%)
Apr 22, 2019 15.25 15.25 15.25 15.25 500 +0.01(+0.07%)
Apr 12, 2019 15.24 15.24 15.24 0 -0.06(-0.39%)
Apr 03, 2019 15.30 15.30 15.30 0 +0.30(+2.00%)
Apr 02, 2019 15.00 15.00 15.00 1 +0.00(+0.00%)
Apr 01, 2019 15.01 15.01 15.00 15.00 1,100 -0.01(-0.07%)
Mar 29, 2019 15.49 15.75 15.00 15.01 2,000 -0.27(-1.77%)
Mar 21, 2019 15.28 15.28 15.28 0 +0.00(+0.00%)
Mar 18, 2019 15.28 15.28 15.28 0 +0.00(+0.00%)
Mar 15, 2019 15.45 15.49 15.28 15.28 700 +0.13(+0.86%)
Mar 13, 2019 15.15 15.15 15.15 0 +0.00(+0.00%)
Mar 08, 2019 15.15 15.15 15.15 0 -0.04(-0.26%)
Mar 04, 2019 15.19 15.19 15.19 0 +0.00(+0.00%)
Mar 01, 2019 15.25 15.39 15.19 15.19 1,100 +0.48(+3.26%)
Feb 27, 2019 14.71 14.71 14.71 0 +0.05(+0.34%)
Feb 26, 2019 14.66 14.66 14.66 14.66 200 -0.34(-2.27%)
Feb 22, 2019 15.00 15.00 15.00 0 +0.25(+1.69%)
Feb 21, 2019 14.75 14.75 14.75 14.75 7,000 +0.25(+1.72%)
Feb 19, 2019 14.50 14.50 14.50 0 -0.70(-4.61%)
Feb 14, 2019 15.20 15.20 15.20 0 +0.25(+1.67%)
Feb 13, 2019 14.95 14.95 14.95 14.95 240 -0.44(-2.86%)
Feb 11, 2019 15.39 15.39 15.39 0 +0.89(+6.14%)
Feb 07, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 30, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 24, 2019 14.50 14.50 14.50 0 -0.10(-0.68%)
Jan 18, 2019 14.60 14.60 14.60 0 +0.11(+0.76%)
Jan 16, 2019 14.49 14.49 14.49 0 +0.00(+0.00%)
Jan 14, 2019 14.49 14.49 14.49 0 +0.34(+2.40%)
Jan 09, 2019 14.15 14.15 14.15 0 +0.00(+0.00%)
Jan 08, 2019 14.15 14.15 14.15 14.15 200 +0.00(+0.00%)
Jan 02, 2019 14.15 14.15 14.15 0 +0.15(+1.07%)
Dec 31, 2018 14.00 14.00 14.00 14.00 100 +0.13(+0.94%)
Dec 26, 2018 13.87 13.87 13.87 0 -0.13(-0.93%)
Dec 21, 2018 14.00 14.00 14.00 0 -0.50(-3.45%)
Dec 20, 2018 15.27 15.27 14.10 14.50 11,853 -1.00(-6.45%)
Dec 19, 2018 15.50 15.50 15.50 15.50 432 -0.45(-2.82%)
Dec 13, 2018 15.95 15.95 15.95 0 -0.05(-0.31%)
Dec 10, 2018 16.00 16.00 16.00 0 +0.00(+0.00%)
Dec 07, 2018 16.05 16.05 16.00 16.00 800 -0.05(-0.31%)
Dec 06, 2018 16.05 16.05 16.05 16.05 100 -0.21(-1.29%)
Dec 04, 2018 16.25 16.26 16.10 16.26 1,000 -0.04(-0.25%)
Nov 30, 2018 16.30 16.30 16.30 0 -0.05(-0.31%)
Nov 29, 2018 16.35 16.35 16.35 16.35 360 +0.00(+0.00%)
Nov 28, 2018 16.35 16.35 16.35 16.35 120 -0.40(-2.39%)
Nov 27, 2018 16.40 16.75 16.40 16.75 403 +0.45(+2.76%)
Nov 21, 2018 16.30 16.30 16.30 0 +0.00(+0.00%)
Nov 16, 2018 16.30 16.30 16.30 0 -0.19(-1.15%)
Nov 14, 2018 16.49 16.49 16.49 0 -0.06(-0.36%)
Nov 13, 2018 16.55 16.55 16.55 16.55 130 +0.05(+0.30%)
Nov 12, 2018 17.05 17.05 16.50 16.50 900 -0.85(-4.90%)
Nov 09, 2018 17.35 17.35 17.35 8 +0.00(+0.00%)
Nov 07, 2018 17.35 17.35 17.35 0 +0.05(+0.29%)
Nov 06, 2018 17.30 17.30 17.30 17.30 100 +0.20(+1.17%)
Nov 01, 2018 17.10 17.10 17.10 0 +0.00(+0.00%)
Oct 31, 2018 17.10 17.10 17.10 85 +0.00(+0.00%)
Oct 30, 2018 17.10 17.10 17.10 17.10 411 +0.10(+0.59%)
Oct 26, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 19, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 18, 2018 17.25 17.25 17.00 17.00 960 -0.30(-1.73%)
Oct 17, 2018 17.30 17.30 17.30 72 +0.00(+0.00%)
Oct 16, 2018 17.30 17.30 17.30 17.30 447 +0.00(+0.00%)
Oct 12, 2018 17.30 17.30 17.30 0 -0.45(-2.54%)
Oct 05, 2018 17.75 17.75 17.75 0 +0.25(+1.43%)
Oct 04, 2018 17.50 17.50 17.50 1 +0.00(+0.00%)
Oct 02, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 28, 2018 17.50 17.50 17.50 0 -0.05(-0.28%)
Sep 25, 2018 17.55 17.55 17.55 0 +0.00(+0.00%)
Sep 21, 2018 17.55 17.55 17.55 0 -0.50(-2.77%)
Sep 20, 2018 18.05 18.05 18.05 18.05 500 -0.10(-0.55%)
Sep 19, 2018 18.15 18.15 18.15 49 +0.00(+0.00%)
Sep 13, 2018 18.15 18.15 18.15 0 +0.00(+0.00%)
Sep 12, 2018 18.14 18.15 18.14 18.15 1,100 -0.10(-0.55%)
Sep 10, 2018 18.25 18.25 18.25 0 +0.15(+0.83%)
Sep 04, 2018 18.10 18.10 18.10 0 +0.00(+0.00%)
Aug 30, 2018 18.10 18.10 18.10 0 +0.10(+0.56%)
Aug 29, 2018 18.00 18.00 18.00 18.00 176 +0.00(+0.00%)
Aug 28, 2018 18.00 18.00 18.00 18.00 247 +0.00(+0.00%)
Aug 24, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 20, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 17, 2018 18.05 18.05 18.00 18.00 1,200 -0.10(-0.55%)
Aug 15, 2018 18.10 18.10 18.10 0 -0.05(-0.28%)
Aug 13, 2018 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 09, 2018 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 08, 2018 18.15 18.15 18.15 40 +0.00(+0.00%)
Aug 03, 2018 18.15 18.15 18.15 0 -0.25(-1.36%)
Aug 02, 2018 18.40 18.40 18.40 18.40 374 +0.00(+0.00%)
Aug 01, 2018 18.40 18.40 18.40 18.40 290 +0.25(+1.38%)
Jul 31, 2018 18.15 18.15 18.15 18.15 810 -0.05(-0.27%)
Jul 30, 2018 18.20 18.20 18.20 18.20 300 +0.00(+0.00%)
Jul 27, 2018 18.20 18.20 18.20 18.20 1,200 +0.05(+0.28%)
Jul 26, 2018 18.15 18.15 18.15 18.15 1,330 +0.05(+0.28%)
Jul 24, 2018 18.10 18.10 18.10 0 +0.10(+0.56%)
Jul 19, 2018 18.00 18.00 18.00 0 -0.05(-0.28%)
Jul 16, 2018 18.05 18.05 18.05 0 +0.05(+0.28%)
Jul 13, 2018 18.15 18.15 18.00 18.00 2,154 -0.10(-0.55%)
Jul 12, 2018 18.25 18.25 18.10 18.10 845 -0.10(-0.55%)
Jul 10, 2018 18.20 18.20 18.20 0 +0.04(+0.22%)
Jul 06, 2018 18.16 18.16 18.16 0 +0.00(+0.00%)
Jul 03, 2018 18.16 18.16 18.16 0 +0.00(+0.00%)
Jul 02, 2018 18.16 18.16 18.16 18.16 565 +0.00(+0.00%)
Jun 29, 2018 18.17 18.17 18.16 18.16 318 -0.19(-1.04%)
Jun 28, 2018 18.20 18.35 18.17 18.35 971 +0.10(+0.55%)
Jun 26, 2018 18.25 18.25 18.25 0 -0.10(-0.54%)
Jun 25, 2018 18.36 18.36 18.35 18.35 1,220 -0.05(-0.27%)
Jun 21, 2018 18.40 18.40 18.40 0 -0.10(-0.54%)
Jun 20, 2018 19.19 19.19 18.50 18.50 2,221 -0.50(-2.63%)
Jun 19, 2018 19.00 19.00 19.00 19.00 1,368 -0.29(-1.50%)
Jun 15, 2018 19.29 19.29 19.29 0 +0.04(+0.21%)
Jun 14, 2018 19.38 19.38 19.25 19.25 1,002 -4.00(-17.20%)
Jun 13, 2018 23.35 23.40 23.25 23.25 3,280 -0.25(-1.06%)
Jun 12, 2018 23.50 23.73 23.50 23.50 4,357 +0.49(+2.13%)
Jun 11, 2018 23.50 23.50 23.01 23.01 600 +0.01(+0.04%)
Jun 08, 2018 22.95 23.00 22.95 23.00 1,955 +0.40(+1.77%)
Jun 06, 2018 22.60 22.60 22.60 0 -0.30(-1.31%)
Jun 05, 2018 22.75 22.90 22.75 22.90 1,829 +0.25(+1.10%)
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.