China Commercial Credit Stock Price History, CCCR Historical Prices

Add to My Stocks
$1.35 $0.04 (2.88%) CCCR stock closing price Feb 20, 2018 (Closing)

China Commercial Credit stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with China Commercial Credit price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China Commercial Credit stock price history chart shows that the stock price was at a low of $0.25 on Feb 02, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 1.4 1.47 1.35 1.35 122,729 - 67.84
2018-02-16 1.45 1.5 1.39 1.39 138,542 - 69.85
2018-02-15 1.45 1.52 1.43 1.47 101,477 - 73.87
2018-02-14 1.37 1.45 1.35 1.42 182,184 - 71.36
2018-02-13 1.48 1.52 1.39 1.4 264,373 - 70.35
2018-02-12 1.38 1.49 1.38 1.4 152,290 - 70.35
2018-02-09 1.46 1.53 1.38 1.38 157,291 - 69.35
2018-02-08 1.54 1.59 1.44 1.45 164,818 - 72.86
2018-02-07 1.41 1.6 1.41 1.55 152,067 - 77.89
2018-02-06 1.4 1.49 1.34 1.39 200,636 - 69.85
2018-02-05 1.5 1.63 1.44 1.44 142,806 - 72.36
2018-02-02 1.7 1.7 1.5 1.58 207,314 - 79.4
2018-02-01 1.67 1.77 1.65 1.66 210,112 - 83.47
2018-01-31 1.71 1.77 1.67 1.67 186,358 - 83.92
2018-01-30 1.67 1.7 1.64 1.69 51,826 - 84.92
2018-01-29 1.7 1.77 1.67 1.68 148,645 - 84.42
2018-01-26 1.75 1.79 1.67 1.7 194,132 - 85.43
2018-01-25 1.65 1.76 1.65 1.68 312,214 - 84.42
2018-01-24 1.61 1.68 1.61 1.64 229,865 - 82.41
2018-01-23 1.61 1.65 1.58 1.61 92,872 - 80.9
2018-01-22 1.64 1.69 1.61 1.64 113,145 - 82.31
2018-01-19 1.68 1.71 1.65 1.68 142,483 - 84.42
2018-01-18 1.69 1.76 1.67 1.68 147,470 - 84.42
2018-01-17 1.63 1.84 1.62 1.65 241,770 - 82.91
2018-01-16 1.75 1.75 1.62 1.63 223,769 - 81.91
2018-01-12 1.88 1.9 1.65 1.73 360,617 - 86.68
2018-01-11 1.91 1.94 1.81 1.85 660,103 - 92.96
2018-01-10 1.92 2.05 1.87 1.89 761,726 - 94.97
2018-01-09 2.1 2.15 1.85 1.88 1,755,876 - 94.47
2018-01-08 1.66 2.15 1.66 1.99 3,795,119 - 23.68
2018-01-05 1.85 2.2 1.7 1.75 4,031,882 - 20.83
2018-01-04 1.47 1.87 1.45 1.77 6,403,521 - 21.07
2018-01-03 1.34 1.55 1.33 1.44 657,338 - 17.14
2018-01-02 1.19 1.47 1.19 1.38 992,916 - 16.42
2017-12-29 1.5 1.56 1.36 1.38 712,114 - 16.42
2017-12-28 1.76 1.83 1.55 1.59 854,078 - 18.92
2017-12-27 1.52 1.85 1.45 1.76 1,885,109 - 20.95
2017-12-26 1.31 1.55 1.19 1.51 927,513 - 17.97
2017-12-22 1.48 1.48 1.15 1.34 1,442,679 - 15.95
2017-12-21 1.68 1.74 1.4 1.45 754,715 - 17.26
2017-12-20 2.44 2.57 1.57 1.7 2,257,062 - 20.23
2017-12-19 3.02 3.03 2.38 2.57 463,659 - 30.59
2017-12-18 3.05 3.17 3 3.05 94,812 - 36.3
2017-12-15 3.3 3.3 2.93 3.05 340,978 - 36.3
2017-12-14 3.33 3.33 3.3 3.31 53,695 - 39.39
2017-12-13 3.3 3.33 3.29 3.29 49,012 - 39.16
2017-12-12 3.2 3.33 3.2 3.27 52,813 - 38.92
2017-12-11 3.21 3.33 3.18 3.23 41,921 - 38.44
2017-12-08 3.25 3.4 3.21 3.21 76,567 - 38.2
2017-12-07 3 3.24 3 3.19 86,744 - 37.97
2017-12-06 3.1 3.1 2.96 3.04 28,498 - 36.18
2017-12-05 3 3.2 2.97 3.05 49,525 - 36.3
2017-12-04 3.04 3.13 2.88 2.97 133,676 - 35.35
2017-12-01 3.05 3.21 2.88 3.04 76,398 - 36.18
2017-11-30 3.05 3.22 3.03 3.1 42,047 - 36.89
2017-11-29 3.04 3.09 2.97 3.05 57,778 - 36.3
2017-11-28 3.08 3.26 3.06 3.06 49,784 - 36.42
2017-11-27 3.14 3.15 3.03 3.1 65,295 - 36.89
2017-11-24 3.25 3.27 3.14 3.14 39,639 - 37.37
2017-11-23 0 0 0 3.24 0 - -
2017-11-22 3.24 3.49 3.2 3.24 186,233 - 38.56
2017-11-21 3.44 3.56 3.22 3.27 201,086 - 38.86
2017-11-20 3.47 3.65 3.4 3.58 95,873 - 42.61
2017-11-17 3.33 3.52 3.32 3.45 155,005 - 41.06
2017-11-16 3.26 3.39 3.26 3.32 66,502 - 39.51
2017-11-15 3.17 3.5 3.06 3.23 293,607 - 38.44
2017-11-14 3.14 3.43 3.01 3.12 478,900 - 56.87
2017-11-13 3.13 3.13 3.05 3.12 23,926 - 56.85
2017-11-10 3.1 3.19 3.05 3.14 56,468 - 57.21
2017-11-09 3.16 3.18 2.99 3.09 75,810 - 56.3
2017-11-08 3.27 3.29 3.11 3.16 133,404 - 57.58
2017-11-07 3.1 3.29 3.09 3.22 141,866 - 58.67
2017-11-06 3.01 3.18 2.96 3.09 43,857 - 56.3
2017-11-03 3 3.06 2.91 3 77,208 - 54.66
2017-11-02 3.02 3.03 2.87 3.03 121,420 - 55.21
2017-11-01 2.87 3.12 2.84 3 90,819 - 54.66
2017-10-31 3.03 3.09 2.8 2.98 228,426 - 54.3
2017-10-30 3.13 3.22 3.05 3.05 105,531 - 55.57
2017-10-27 3.18 3.37 3.15 3.16 68,468 - 57.58
2017-10-26 3.2 3.44 3.12 3.2 132,393 - 58.31
2017-10-25 3.69 3.7 3.24 3.24 307,527 - 59.04
2017-10-24 3.7 3.83 3.6 3.65 163,820 - 66.58
2017-10-23 3.5 3.87 3.41 3.65 757,503 - 66.51
2017-10-20 3.43 3.6 3.4 3.48 317,040 - 63.41
2017-10-19 3.47 3.48 3.25 3.38 182,084 - 61.59
2017-10-18 3.5 3.65 3.23 3.47 244,208 - 63.23
2017-10-17 3.17 3.74 3.14 3.25 699,719 - 59.22
2017-10-16 3.26 3.26 3.11 3.2 131,274 - 58.31
2017-10-13 3.37 3.37 3.16 3.27 172,063 - 59.58
Get more Data

China Commercial Credit Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.24Aug 15,2013
Min Stock Price0.25Feb 02,2016
Avg Stock Price2.9

China Commercial Credit Historical PE ratio: Past 5 years

Max PE Ratio5.74Jul 02,2014
Min PE Ratio3.45Jul 25,2014
Avg PE Ratio4.65

China Commercial Credit Historical PS ratio: Past 5 years

Max PS Ratio179.9Nov 20,2017
Min PS Ratio-6.11Oct 20,2016
Avg PS Ratio33.76

CCCR Industry Peers

China Commercial Credit share price history helps an investor analyze a company's history and do China Commercial Credit stock analysis . China Commercial Credit stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CCCR stock closed at $1.35 and traded with a volume of 122,729 on the last trading day. China Commercial Credit historical P/S ratio was at a high of 179.9 on Nov 20, 2017 and a low of -6.11 on Oct 20, 2016.