China Commercial Credit Stock Price History (NASDAQ:CCCR)

Add to My Stocks
$1.31 $0.03 (2.24%) CCCR stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download China Commercial Credit stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and China Commercial Credit P/E ratio data for the stock. The China Commercial Credit stock price history chart shows that the stock price reached a high of 14.24 on 15 Aug, 2013, and a low of 0.25 on 15 Aug, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-081.341.371.311.317792N/A6.33
2016-12-071.311.361.311.3436862N/A6.47
2016-12-061.361.391.311.3124778N/A6.33
2016-12-051.401.491.371.3715617N/A6.62
2016-12-021.431.491.381.4113835N/A6.81
2016-12-011.501.501.451.451405N/A7.02
2016-11-301.481.531.451.456967N/A7.00
2016-11-291.471.491.471.476646N/A7.10
2016-11-281.451.481.451.471976N/A7.10
2016-11-251.461.491.451.455204N/A7.00
2016-11-240.000.000.001.460N/AN/A
2016-11-231.491.591.371.4634940N/A7.07
2016-11-221.591.601.401.4754942N/A7.10
2016-11-211.601.681.501.5222739N/A7.34
2016-11-181.581.721.501.5283792N/A7.34
2016-11-171.941.951.561.5990225N/A7.68
2016-11-161.401.871.311.87306402N/A9.03
2016-11-151.351.401.301.345625N/A6.47
2016-11-141.411.411.311.349710N/A-4.07
2016-11-111.331.401.331.3911000N/A-4.22
2016-11-101.321.411.321.3315388N/A-4.04
2016-11-091.381.411.301.3226473N/A-4.01
2016-11-081.481.571.351.3622532N/A-4.13
2016-11-071.391.491.361.4639330N/A-4.43
2016-11-041.441.441.351.4026310N/A-4.25
2016-11-031.631.631.251.44167426N/A-4.37
2016-11-021.711.751.571.6342532N/A-4.95
2016-11-011.651.741.651.6910503N/A-5.13
2016-10-311.661.701.651.6528093N/A-5.01
2016-10-281.761.761.711.7228444N/A-5.22
2016-10-271.831.851.731.7622362N/A-5.34
2016-10-261.821.851.801.828509N/A-5.52
2016-10-251.851.861.801.8125874N/A-5.49
2016-10-241.831.901.751.76115702N/A-5.34
2016-10-212.022.021.791.8868923N/A-5.71
2016-10-202.042.091.922.01139211N/A-6.11
2016-10-191.782.031.782.03199940N/AN/A
2016-10-181.731.851.731.7895655N/AN/A
2016-10-171.741.741.711.7310316N/AN/A
2016-10-141.731.751.691.7431835N/AN/A
2016-10-131.731.751.681.7126538N/AN/A
2016-10-121.751.751.651.7150030N/AN/A
2016-10-111.661.781.631.72154529N/AN/A
2016-10-101.691.811.621.6454904N/AN/A
2016-10-071.811.931.671.6765936N/AN/A
2016-10-061.821.931.771.8039314N/AN/A
2016-10-051.872.051.751.7869432N/AN/A
2016-10-041.932.031.831.8643183N/AN/A
2016-10-031.932.051.931.9430987N/AN/A
2016-09-302.022.201.982.0055919N/AN/A
2016-09-291.962.251.791.92112073N/AN/A
2016-09-281.962.141.951.9973089N/AN/A
2016-09-271.982.141.951.9959231N/AN/A
2016-09-262.202.241.831.95173614N/AN/A
2016-09-232.222.332.102.2049536N/AN/A
2016-09-222.402.402.112.2749137N/AN/A
2016-09-212.362.522.032.2588287N/AN/A
2016-09-202.332.382.282.2916229N/AN/A
2016-09-192.262.752.182.37109193N/AN/A
2016-09-162.332.382.212.2765031N/AN/A
2016-09-152.652.652.192.29344364N/AN/A
2016-09-142.702.802.502.57189786N/AN/A
2016-09-132.893.002.662.69169964N/AN/A
2016-09-123.073.082.822.89177090N/AN/A
2016-09-092.953.102.813.01360924N/AN/A
2016-09-082.753.202.573.04479846N/AN/A
2016-09-072.422.782.292.64239185N/AN/A
2016-09-062.392.732.192.43391166N/AN/A
2016-09-050.000.000.002.390N/AN/A
2016-09-022.572.592.282.39177501N/AN/A
2016-09-012.902.902.502.53394770N/AN/A
2016-08-312.622.882.502.88183645N/AN/A
2016-08-302.502.822.452.63266348N/AN/A
2016-08-292.312.852.092.60800185N/AN/A
2016-08-261.882.351.712.30336594N/AN/A
2016-08-251.801.921.711.86111473N/AN/A
2016-08-241.931.951.621.75485691N/AN/A
2016-08-231.501.961.501.96256783N/AN/A
2016-08-221.351.651.331.57372951N/AN/A
2016-08-191.181.331.181.3298025N/AN/A
2016-08-181.201.241.141.1929936N/AN/A
2016-08-171.171.261.171.2443335N/AN/A
2016-08-161.151.241.151.1763727N/AN/A
2016-08-151.151.281.151.2047113N/AN/A
2016-08-121.141.211.141.1912291N/AN/A
2016-08-111.231.251.141.2331544N/AN/A
2016-08-101.241.311.151.1559850N/AN/A
2016-08-091.361.421.231.2655256N/AN/A
2016-08-081.371.371.221.3621762N/AN/A
Get more Data

China Commercial Credit Stock Chart

View CCCR PE ratio, PS ratio stocks charts and compare with peers.
CCCR Chart
Note: Compare China Commercial Credit stock price history with the index and industry peers.

China Commercial Credit Historical Prices: Past 5 years

Max Stock Price 14.24 Aug 15,2013
Min Stock Price 0.25 Jan 20,2016
Avg Stock Price 3.18

China Commercial Credit Historical PE ratio: Past 5 years

Max PE Ratio 5.74 Jul 02,2014
Min PE Ratio 3.45 Jul 25,2014
Avg PE Ratio 4.65

China Commercial Credit Historical PS ratio: Past 5 years

Max PS Ratio 9.03 Nov 16,2016
Min PS Ratio -6.11 Oct 20,2016
Avg PS Ratio 2.14

CCCR Industry Peers

Company Price Change (%)
Banco Latinoamericano (BLX)29.450.4 (1.38%)
Grupo Supervielle (SUPV)13.990.16 (1.13%)
Fincera (AUTCF)27.50 (0%)
On Deck Capital (ONDK)4.220.06 (1.4%)
Newstar Financial (NEWS)8.520.14 (1.62%)
Omega Commercial Finance (OCFN)00 (0%)
China Yibai United (CBGH)00 (0%)

We provide China Commercial Credit historical quotes along with PE ratio and PS ratio for doing China Commercial Credit fundamental analysis. The price and volume changes on a daily basis is provided in the China Commercial Credit stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CCCR saw a high of 1.36, and a low of 1.31 on last trading day. Looking at China Commercial Credit stock market history data, the P/S ratio was at a low of -6.11 on 20 Oct, 2016. .