China Commercial Credit Stock Price History (NASDAQ:CCCR)

Add to My Stocks
$2.73 $0.08 (3.02%) CCCR stock closing price Jul 25, 2017 (Closing)

The 10 year data of China Commercial Credit stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with China Commercial Credit P/E ratio, and PS ratio. The China Commercial Credit stock price history chart shows that the stock price was at a high of 14.24 on 15 Aug, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-252.652.752.642.7356686N/A38.31
2017-07-242.772.772.552.6572648N/A37.19
2017-07-212.742.792.652.7358529N/A38.31
2017-07-202.882.882.672.76110196N/A38.73
2017-07-192.882.882.672.71189901N/A38.03
2017-07-183.003.002.762.83197354N/A39.72
2017-07-172.933.092.902.9281590N/A40.98
2017-07-142.952.952.822.90168571N/A40.70
2017-07-133.293.302.833.00366182N/A42.10
2017-07-123.133.183.083.1095201N/A43.50
2017-07-113.103.162.983.1181346N/A43.64
2017-07-102.993.152.753.1565985N/A44.16
2017-07-072.913.052.703.00280446N/A42.10
2017-07-063.113.172.702.81196219N/A39.43
2017-07-053.273.293.103.11225375N/A43.64
2017-07-033.203.363.193.2894951N/A46.03
2017-06-303.333.393.203.20185391N/A44.95
2017-06-293.253.353.223.30122237N/A46.31
2017-06-283.183.343.183.2376871N/A45.33
2017-06-273.253.423.163.22453093N/A45.16
2017-06-263.233.303.183.22380358N/A45.19
2017-06-233.223.223.123.1884708N/A44.63
2017-06-223.123.183.083.1671676N/A44.35
2017-06-213.293.293.003.10298778N/A43.50
2017-06-203.303.303.213.25308319N/A45.61
2017-06-193.103.313.063.26365755N/A45.75
2017-06-163.003.203.003.10239051N/A43.50
2017-06-152.993.352.993.021046423N/A42.38
2017-06-142.853.412.743.125175903N/A43.78
2017-06-132.622.952.462.74580169N/A38.45
2017-06-122.702.702.582.6463701N/A37.05
2017-06-092.642.702.582.70195360N/A37.89
2017-06-082.862.862.532.70722397N/A37.89
2017-06-072.292.652.232.651063354N/A37.19
2017-06-062.352.372.222.32177030N/A32.56
2017-06-052.392.392.322.37128986N/A33.26
2017-06-022.402.502.372.39116835N/A33.54
2017-06-012.372.492.352.43118205N/A34.10
2017-05-312.532.562.372.39153616N/A33.54
2017-05-302.362.502.362.50285837N/A35.08
2017-05-290.000.000.002.360N/AN/A
2017-05-262.382.592.272.36417588N/A33.12
2017-05-252.312.552.252.42486604N/A33.96
2017-05-242.352.362.252.30150739N/A32.28
2017-05-232.392.542.222.37714124N/A33.26
2017-05-222.772.772.312.351195342N/A32.98
2017-05-192.652.992.552.833172868N/AN/A
2017-05-182.202.602.202.541139258N/AN/A
2017-05-172.082.842.052.193123199N/AN/A
2017-05-162.002.061.932.00239772N/AN/A
2017-05-152.082.081.901.93187807N/AN/A
2017-05-122.062.071.982.03101578N/AN/A
2017-05-112.092.091.952.06207032N/AN/A
2017-05-102.272.271.982.08442461N/AN/A
2017-05-092.392.492.152.27588934N/AN/A
2017-05-082.242.602.242.361090735N/AN/A
2017-05-052.182.422.122.30360987N/A11.11
2017-05-042.582.612.172.25691541N/A10.87
2017-05-032.852.952.442.691451531N/A12.99
2017-05-022.503.082.372.754766050N/A13.28
2017-05-012.122.702.122.516134940N/A12.12
2017-04-281.952.401.952.092449897N/A10.09
2017-04-271.622.451.571.912825501N/A9.22
2017-04-261.701.991.581.65935974N/A7.97
2017-04-251.422.231.381.825234557N/A8.79
2017-04-241.441.441.341.4149519N/A6.81
2017-04-211.411.451.321.3961040N/A6.71
2017-04-201.401.491.401.4461961N/A6.95
2017-04-191.461.541.381.4075984N/A8.39
2017-04-181.461.601.411.47173862N/A8.81
2017-04-171.441.551.361.49105241N/A8.93
2017-04-140.000.000.001.450N/AN/A
2017-04-131.451.651.311.45602715N/A8.69
2017-04-121.541.561.421.46199519N/A8.75
2017-04-112.002.001.451.56470296N/A9.35
2017-04-102.022.231.711.921423902N/A11.51
2017-04-071.022.751.022.367275300N/A14.15
2017-04-061.001.041.001.027110N/A6.09
2017-04-051.031.031.001.007035N/A6.00
2017-04-041.071.071.001.017546N/A6.06
2017-04-031.051.051.001.0312533N/A6.18
2017-03-311.051.051.001.0443534N/A6.24
2017-03-301.031.051.001.0011197N/A6.00
2017-03-291.081.080.991.0332406N/A6.18
2017-03-281.011.090.931.0151957N/A6.06
2017-03-271.021.021.001.0111397N/A6.06
2017-03-241.041.051.011.0210342N/A6.12
2017-03-231.021.071.011.0720161N/A6.42
2017-03-221.051.071.051.052170N/A6.30
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 2.96

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 46.31 Jun 29,2017
Min PS Ratio -6.11 Oct 20,2016
Avg PS Ratio 10.31

CCCR Industry Peers

Company Price Change (%)
Grupo Supervielle (SUPV)17.70.44 (2.55%)
Western Ne Bcp (WNEB)10.30.25 (2.49%)
Fincera (AUTCF)340 (0%)
On Deck Capital (ONDK)4.350.03 (0.69%)
Newstar Financial (NEWS)11.030.08 (0.73%)
Omega Commercial Finance (OCFN)00 (0%)
China Yibai United (CBGH)00 (0%)

China Commercial Credit historical quotes helps an investor analyze a company's history and do China Commercial Credit stock analysis . The price and volume changes on a daily basis is provided in the China Commercial Credit stock price history. The daily volume changes indicate the investor interest in the stock.   CCCR saw a high of 2.75, and a low of 2.64 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. .