U.S. Markets closed

Code Chain New Continent Limited (CCNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2100+0.1000 (+3.22%)
At close: 4:00PM EDT

3.2100 0.00 (0.00%)
After hours: 5:41PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20213.10003.29002.92003.21003.21001,002,425
May 04, 20213.27003.29003.07003.11003.1100534,300
May 03, 20213.30003.40003.21003.30003.3000535,700
Apr 30, 20213.16003.38003.09003.21003.2100764,500
Apr 29, 20213.35003.44003.20003.22003.2200748,300
Apr 28, 20213.40003.58003.25003.35003.3500876,400
Apr 27, 20213.28003.52003.17003.43003.43001,039,700
Apr 26, 20213.11003.47003.05003.32003.32001,382,800
Apr 23, 20212.97003.13002.84003.03003.0300788,200
Apr 22, 20212.82003.15002.70003.01003.01001,757,300
Apr 21, 20212.73003.07002.73002.85002.8500597,800
Apr 20, 20212.78002.91002.61402.80002.8000517,000
Apr 19, 20212.74002.92002.60002.83002.83001,080,800
Apr 16, 20212.70002.88002.57202.79002.7900791,500
Apr 15, 20213.34003.34002.67002.87002.87001,179,500
Apr 14, 20213.85004.10003.16003.34003.34003,950,400
Apr 13, 20214.00004.18003.73003.87003.87001,005,700
Apr 12, 20214.05004.22003.80003.96003.9600924,200
Apr 09, 20213.82003.97003.65003.89003.8900514,600
Apr 08, 20213.85003.96003.60003.88003.8800894,400
Apr 07, 20213.63003.89003.57003.59003.5900406,800
Apr 06, 20213.94003.95003.55003.65003.6500588,100
Apr 05, 20213.77004.43003.65204.00004.00001,191,000
Apr 01, 20213.62003.80003.54603.80003.8000448,900
Mar 31, 20213.68003.86003.55003.58003.58001,079,700
Mar 30, 20213.51003.80403.32003.79003.79001,285,000
Mar 29, 20214.00004.03003.52003.54003.5400576,500
Mar 26, 20214.23004.38503.63203.81003.8100831,600
Mar 25, 20213.87504.33003.86004.25004.2500971,600
Mar 24, 20214.79504.79504.00004.01004.01001,018,500
Mar 23, 20214.93005.26004.55004.55004.5500992,400
Mar 22, 20215.10005.35004.65004.95004.95002,291,300
Mar 19, 20215.41005.66005.08005.22005.22001,384,600
Mar 18, 20216.32906.70005.33005.45005.45006,293,000
Mar 17, 20214.09005.72004.04005.64005.64007,321,500
Mar 16, 20214.56004.63004.11004.23004.23001,013,300
Mar 15, 20214.51004.96004.40004.64004.64001,666,200
Mar 12, 20214.04004.71003.91004.70004.70001,893,000
Mar 11, 20214.60004.71003.83004.30004.30003,983,000
Mar 10, 20214.87005.26004.28004.40004.40003,880,300
Mar 09, 20214.33004.78104.10004.31004.31001,459,900
Mar 08, 20215.15005.45904.05004.08004.0800818,800
Mar 05, 20215.44005.45004.22004.85004.8500546,800
Mar 04, 20216.06006.22505.10005.20005.2000617,900
Mar 03, 20216.84006.99005.93706.01006.0100609,800
Mar 02, 20217.47007.60006.05006.62006.6200955,600
Mar 01, 20217.23007.49007.00007.32007.3200395,300
Feb 26, 20217.13007.44006.76007.00007.0000464,000
Feb 25, 20218.72009.09206.92007.12007.1200950,300
Feb 24, 20217.66009.00007.66008.81008.81001,003,300
Feb 23, 20217.29007.72006.30007.71007.7100746,100
Feb 22, 20217.99007.99007.42007.72007.7200848,800
Feb 19, 20217.30608.14006.77007.86007.8600880,300
Feb 18, 20217.75007.91006.48007.05007.05001,646,100
Feb 17, 20219.051011.62008.90009.50009.50002,612,800
Feb 16, 20217.37408.99007.11008.53008.53001,617,800
Feb 12, 20215.04208.35005.03006.75006.750016,199,500
Feb 11, 20214.28004.98004.01004.97004.9700551,700
Feb 10, 20214.08004.21003.62003.82503.8250492,700
Feb 09, 20214.76104.82003.73004.05004.05001,459,700
Feb 08, 20213.15703.97003.08003.87003.87001,116,900
Feb 05, 20212.96003.23002.84002.90002.9000572,000
Feb 04, 20212.84002.95002.71502.86002.8600773,500
Feb 03, 20212.40002.59002.35002.52002.5200477,900
Feb 02, 20212.52002.70002.30002.51002.51001,010,000
Feb 01, 20212.16002.38002.06002.37002.3700592,400
Jan 29, 20212.12002.35001.96002.12002.1200322,300
Jan 28, 20212.09002.20001.92002.06002.0600505,100
Jan 27, 20212.09002.18002.07002.13002.1300203,100
Jan 26, 20212.10002.20002.03002.12002.1200244,500
Jan 25, 20212.18002.20002.00002.03002.0300360,400
Jan 22, 20211.90002.05001.88002.03002.0300147,000
Jan 21, 20211.95002.04001.90001.91001.9100212,700
Jan 20, 20212.06002.10001.95302.00002.0000194,100
Jan 19, 20212.07002.17002.07002.10002.1000137,400
Jan 15, 20212.24002.32002.06002.06002.0600167,800
Jan 14, 20212.31002.42002.21002.32002.3200388,400
Jan 13, 20212.30002.37002.20002.31002.3100192,500
Jan 12, 20212.19002.37002.14002.28002.2800401,400
Jan 11, 20212.09002.28002.06002.19002.1900613,000
Jan 08, 20212.78002.85002.37002.55002.55001,019,400
Jan 07, 20212.45003.30002.34002.79002.79003,599,300
Jan 06, 20212.39002.65002.08002.23002.23001,195,500
Jan 05, 20212.05002.20001.96002.20002.20001,007,200
Jan 04, 20211.99002.50001.79002.24002.24001,722,600
Dec 31, 20201.66002.10001.66001.94001.9400951,800
Dec 30, 20201.68001.72001.61001.65001.6500136,300
Dec 29, 20201.67501.68501.58001.64001.640067,200
Dec 28, 20201.81001.87001.67101.72001.7200220,500
Dec 24, 20201.62001.75001.61001.73001.7300168,100
Dec 23, 20201.59001.66001.50001.64001.6400130,700
Dec 22, 20201.60801.61001.51201.52001.520096,000
Dec 21, 20201.60001.61201.56001.60001.600072,100
Dec 18, 20201.62001.62001.54001.58001.5800141,100
Dec 17, 20201.68001.75001.54001.63001.6300419,000
Dec 16, 20202.05002.08001.72001.82001.82001,053,900
Dec 15, 20201.55001.96001.46001.91001.91001,378,100
Dec 14, 20201.59001.65001.52001.56001.5600202,200
Dec 11, 20201.63001.64001.55001.62101.621092,900
Dec 10, 20201.62001.80001.57001.64001.6400133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...