China Customer Relations Centers Inc (CCRC) Historical Stock Data
6.50 ↑0.00 (0.00%)
As of July 6, 2021, 11:58am EST.
Historical Data
In the past 30 trading days, CCRC is up 0.06% a day on average. There have been 22 days where China Customer Relations Centers Inc closed green and 8 days where CCRC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-07-06 | 6.49 | 6.50 | ↑$0.01 (0.23%) | 6.48 | 6.50 | 147.48K |
2021-07-02 | 6.48 | 6.48 | ↑$0.00 (0.00%) | 6.48 | 6.49 | 77.34K |
2021-07-01 | 6.49 | 6.48 | ↓$0.01 (-0.15%) | 6.48 | 6.50 | 35.13K |
2021-06-30 | 6.48 | 6.49 | ↑$0.01 (0.15%) | 6.47 | 6.50 | 239.63K |
2021-06-29 | 6.47 | 6.48 | ↑$0.01 (0.15%) | 6.43 | 6.48 | 46.50K |
2021-06-28 | 6.44 | 6.45 | ↑$0.01 (0.16%) | 6.42 | 6.45 | 74.16K |
2021-06-25 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.43 | 6.45 | 41.03K |
2021-06-24 | 6.41 | 6.44 | ↑$0.03 (0.47%) | 6.41 | 6.44 | 14.15K |
2021-06-23 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.39 | 6.44 | 18.15K |
2021-06-22 | 6.41 | 6.42 | ↑$0.01 (0.16%) | 6.38 | 6.43 | 21.32K |
2021-06-21 | 6.38 | 6.40 | ↑$0.02 (0.31%) | 6.38 | 6.41 | 61.24K |
2021-06-18 | 6.28 | 6.35 | ↑$0.07 (1.11%) | 6.28 | 6.39 | 113.40K |
2021-06-17 | 6.25 | 6.23 | ↓$0.03 (-0.40%) | 6.17 | 6.27 | 55.60K |
2021-06-16 | 6.26 | 6.27 | ↑$0.01 (0.11%) | 6.25 | 6.27 | 12.20K |
2021-06-15 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.21 | 6.29 | 47.20K |
2021-06-14 | 6.24 | 6.25 | ↑$0.01 (0.16%) | 6.16 | 6.25 | 22.70K |
2021-06-11 | 6.22 | 6.21 | ↓$0.01 (-0.16%) | 6.17 | 6.23 | 30.70K |
2021-06-10 | 6.16 | 6.17 | ↑$0.01 (0.16%) | 6.15 | 6.21 | 50.90K |
2021-06-09 | 6.13 | 6.15 | ↑$0.02 (0.28%) | 6.12 | 6.19 | 45.40K |
2021-06-08 | 6.13 | 6.13 | ↑$0.00 (0.00%) | 6.11 | 6.14 | 7.70K |
2021-06-07 | 6.06 | 6.13 | ↑$0.07 (1.16%) | 6.06 | 6.18 | 9.20K |
2021-06-04 | 6.03 | 6.04 | ↑$0.01 (0.17%) | 6.02 | 6.08 | 9K |
2021-06-03 | 5.99 | 6.02 | ↑$0.03 (0.50%) | 5.98 | 6.05 | 15.50K |
2021-06-02 | 6.17 | 6.04 | ↓$0.13 (-2.11%) | 6.00 | 6.24 | 90.50K |
2021-06-01 | 5.96 | 6.14 | ↑$0.18 (3.02%) | 5.96 | 6.16 | 66.60K |
2021-05-28 | 6.02 | 5.96 | ↓$0.06 (-1.00%) | 5.93 | 6.02 | 60.80K |
2021-05-27 | 6.00 | 5.98 | ↓$0.02 (-0.33%) | 5.96 | 6.06 | 68K |
2021-05-26 | 6.08 | 6.00 | ↓$0.08 (-1.32%) | 5.97 | 6.08 | 184.90K |
2021-05-25 | 6.15 | 6.05 | ↓$0.10 (-1.63%) | 5.90 | 6.16 | 333.10K |
2021-05-24 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.14 | 6.19 | 109.80K |
Create an account or log in to view more rows.
$CCRC I'll say it again slowwwllyyyy! Better stocks to short by far
$CCRC red day ahead
$CCRC I'm friggin bored. Just give us our money already
$CCRC Now I'm worried....
$CCRC is it time?
$CCRC keep inchin
$CCRC not worrying
$CCRC Wish I shorted
$CCRC dont be a POS today
$CCRC hot damn <3