CCRC - China Customer Relations Centers, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201911.2011.9611.1311.1311.132,200
Mar 18, 201911.4611.4611.0111.0111.019,200
Mar 15, 201911.5111.7211.5111.6611.661,000
Mar 14, 201911.6411.7811.3411.7811.788,900
Mar 13, 201911.6211.6711.6211.6611.66700
Mar 12, 201911.8011.8011.5111.6211.621,400
Mar 11, 201911.4411.7311.4411.7011.702,000
Mar 08, 201911.4211.6111.3311.3611.365,300
Mar 07, 201911.6812.5411.5411.5411.542,000
Mar 06, 201911.8112.3011.6211.6311.638,800
Mar 05, 201911.8811.9811.4911.8111.814,500
Mar 04, 201912.6012.6011.7711.8611.8626,100
Mar 01, 201911.6112.8511.6112.5112.5119,600
Feb 28, 201910.8111.5410.8111.5311.5333,600
Feb 27, 201910.7811.0710.7210.7510.75790,900
Feb 26, 201911.1411.1410.6410.7110.711,301,000
Feb 25, 201910.7811.0810.7810.8510.8511,800
Feb 22, 201910.9411.0410.5910.5910.5912,500
Feb 21, 201910.7010.9610.7010.7810.784,500
Feb 20, 201910.6410.6810.4210.6710.678,600
Feb 19, 201910.5010.8510.5010.6010.606,200
Feb 15, 201910.5810.8510.3510.4910.497,000
Feb 14, 201910.7411.1410.3410.4110.4117,000
Feb 13, 201910.2310.7810.2310.6710.679,700
Feb 12, 201911.1111.1210.0910.1710.1729,400
Feb 11, 201911.1211.1210.8910.9610.9620,100
Feb 08, 201911.2011.2010.9010.9410.948,800
Feb 07, 201911.0911.3911.0011.3011.3024,200
Feb 06, 201911.2611.5811.2211.3911.394,300
Feb 05, 201911.4711.4911.1411.2711.2710,000
Feb 04, 201911.5411.5411.1611.4011.408,300
Feb 01, 201911.4711.4711.1911.1911.1911,700
Jan 31, 201911.2311.6811.2311.3611.3629,000
Jan 30, 201911.3611.3611.1011.1011.1012,400
Jan 29, 201911.2511.2511.0911.2311.2314,000
Jan 28, 201911.2811.2911.0911.2111.2117,400
Jan 25, 201911.5311.5311.1911.2411.2425,500
Jan 24, 201911.4411.6211.3011.3011.3021,100
Jan 23, 201911.7511.7511.3211.4511.459,500
Jan 22, 201912.0112.0111.4511.5911.5918,300
Jan 18, 201912.0012.0111.8311.9511.95214,900
Jan 17, 201911.6911.9011.5111.8411.8417,500
Jan 16, 201911.9311.9611.6711.7711.779,600
Jan 15, 201911.5111.7911.2711.7911.798,400
Jan 14, 201911.5211.6511.3611.3611.3611,200
Jan 11, 201911.4011.4011.4011.4011.40200
Jan 10, 201911.2711.8911.0311.4111.4122,500
Jan 09, 201911.8511.8511.3111.3111.315,800
Jan 08, 201911.4712.4511.2611.3711.3720,600
Jan 07, 201912.6513.2811.3011.4911.4936,000
Jan 04, 201912.4613.3512.0112.8512.852,100
Jan 03, 201913.3813.5012.1212.1512.1524,700
Jan 02, 201912.7313.2012.7313.0113.01502,100
Dec 31, 201813.4413.6012.9013.0113.0120,800
Dec 28, 201812.5613.4912.5113.3113.3164,300
Dec 27, 201812.7813.1912.2613.0013.00379,100
Dec 26, 201811.4013.3011.4013.0713.07495,600
Dec 24, 201811.2111.7911.1511.2311.237,900
Dec 21, 201811.3111.7410.7611.2111.2119,000
Dec 20, 201811.2011.3111.0211.1611.1614,300
Dec 19, 201811.7511.7511.0011.2111.2117,100
Dec 18, 201811.8912.0011.7011.7011.7041,300
Dec 17, 201812.0012.0311.8011.9011.90116,400
Dec 14, 201812.0112.1212.0012.0012.0010,700
Dec 13, 201812.4912.4912.0012.1212.1219,700
Dec 12, 201812.5812.5812.3212.3212.326,500
Dec 11, 201812.3713.0012.3712.4312.4318,600
Dec 10, 201813.0013.4512.0312.1512.15240,400
Dec 07, 201813.2813.3213.0513.0813.0811,400
Dec 06, 201813.2013.5213.1813.4213.42289,900
Dec 04, 201813.2513.4413.2013.2413.24288,200
Dec 03, 201813.0613.2913.0013.1513.15175,500
Nov 30, 201812.8513.2412.8013.0113.01141,100
Nov 29, 201812.7012.9012.3212.6612.6626,200
Nov 28, 201812.5812.7712.5412.6912.6915,600
Nov 27, 201812.5212.5912.3812.3812.387,600
Nov 26, 201812.2012.9012.2012.3712.3760,200
Nov 23, 201812.0213.0012.0212.2012.2050,900
Nov 21, 201812.3912.8911.8012.2112.2131,800
Nov 20, 201812.6512.6511.9512.4012.4091,600
Nov 19, 201812.3712.7011.9012.7012.7081,000
Nov 16, 201812.5612.7212.2812.3812.3836,700
Nov 15, 201812.3212.7312.0112.4112.4135,300
Nov 14, 201812.1212.6911.9312.3912.3956,200
Nov 13, 201811.2012.1011.0911.8811.8873,500
Nov 12, 201813.4013.4610.7111.0911.09255,500
Nov 09, 20189.7611.239.7610.1610.16233,900
Nov 08, 20189.7710.989.779.929.9213,800
Nov 07, 201810.1010.249.369.839.8337,600
Nov 06, 201811.6511.659.9010.0510.0542,700
Nov 05, 201811.5712.1011.4211.4211.4260,100
Nov 02, 201812.1012.4011.8911.8911.8914,200
Nov 01, 201812.2112.6912.0812.2112.2121,300
Oct 31, 201812.0612.7511.8211.8311.8315,800
Oct 30, 201812.5813.0912.0312.0312.0325,300
Oct 29, 201811.7312.7511.2512.6712.6739,900
Oct 26, 201811.6411.6410.9311.4111.413,100
Oct 25, 201811.4411.4410.9511.3811.389,100
Oct 24, 201811.3611.5411.1911.2511.255,300
Oct 23, 201811.1111.5011.1111.5011.502,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...