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