CCBC - Chino Commercial Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 16.00 16.00 16.00 16.00 16.00 -
May 16, 2019 16.00 16.00 16.00 16.00 16.00 100
May 15, 2019 15.90 16.00 15.90 16.00 16.00 800
May 14, 2019 14.90 14.90 14.90 14.90 14.90 -
May 13, 2019 14.90 14.90 14.90 14.90 14.90 100
May 10, 2019 15.75 15.75 15.75 15.75 15.75 -
May 09, 2019 15.75 15.75 15.75 15.75 15.75 -
May 08, 2019 15.75 15.75 15.75 15.75 15.75 100
May 07, 2019 15.75 15.75 15.75 15.75 15.75 100
May 06, 2019 15.52 15.52 15.52 15.52 15.52 -
May 03, 2019 15.52 15.52 15.52 15.52 15.52 100
May 02, 2019 15.49 15.75 15.49 15.52 15.52 2,300
May 01, 2019 14.85 14.85 14.85 14.85 14.85 -
Apr 30, 2019 14.85 14.85 14.85 14.85 14.85 -
Apr 29, 2019 14.85 14.85 14.85 14.85 14.85 100
Apr 26, 2019 15.10 15.10 15.10 15.10 15.10 -
Apr 25, 2019 15.10 15.10 15.10 15.10 15.10 -
Apr 24, 2019 15.10 15.10 15.10 15.10 15.10 100
Apr 23, 2019 15.25 15.25 15.25 15.25 15.25 -
Apr 22, 2019 15.25 15.25 15.25 15.25 15.25 500
Apr 18, 2019 15.24 15.24 15.24 15.24 15.24 -
Apr 17, 2019 15.24 15.24 15.24 15.24 15.24 -
Apr 16, 2019 15.24 15.24 15.24 15.24 15.24 -
Apr 15, 2019 15.24 15.24 15.24 15.24 15.24 -
Apr 12, 2019 15.31 15.31 15.24 15.24 15.24 700
Apr 11, 2019 15.30 15.30 15.30 15.30 15.30 -
Apr 10, 2019 15.30 15.30 15.30 15.30 15.30 -
Apr 09, 2019 15.30 15.30 15.30 15.30 15.30 -
Apr 08, 2019 15.30 15.30 15.30 15.30 15.30 -
Apr 05, 2019 15.30 15.30 15.30 15.30 15.30 -
Apr 04, 2019 15.30 15.30 15.30 15.30 15.30 -
Apr 03, 2019 15.30 15.30 15.30 15.30 15.30 900
Apr 02, 2019 15.00 15.00 15.00 15.00 15.00 -
Apr 01, 2019 15.01 15.01 15.00 15.00 15.00 1,100
Mar 29, 2019 15.49 15.75 15.00 15.01 15.01 2,100
Mar 28, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 27, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 26, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 25, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 22, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 21, 2019 15.28 15.28 15.28 15.28 15.28 100
Mar 20, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 19, 2019 15.28 15.28 15.28 15.28 15.28 -
Mar 18, 2019 15.28 15.28 15.28 15.28 15.28 100
Mar 15, 2019 15.45 15.49 15.28 15.28 15.28 700
Mar 14, 2019 15.15 15.15 15.15 15.15 15.15 -
Mar 13, 2019 15.15 15.15 15.15 15.15 15.15 100
Mar 12, 2019 15.15 15.15 15.15 15.15 15.15 -
Mar 11, 2019 15.15 15.15 15.15 15.15 15.15 -
Mar 08, 2019 15.15 15.15 15.15 15.15 15.15 200
Mar 07, 2019 15.19 15.19 15.19 15.19 15.19 -
Mar 06, 2019 15.19 15.19 15.19 15.19 15.19 -
Mar 05, 2019 15.19 15.19 15.19 15.19 15.19 -
Mar 04, 2019 15.19 15.19 15.19 15.19 15.19 100
Mar 01, 2019 15.25 15.39 15.19 15.19 15.19 1,100
Feb 28, 2019 14.71 14.71 14.71 14.71 14.71 -
Feb 27, 2019 14.71 14.71 14.71 14.71 14.71 300
Feb 26, 2019 14.66 14.66 14.66 14.66 14.66 100
Feb 25, 2019 15.00 15.00 15.00 15.00 15.00 -
Feb 22, 2019 15.00 15.00 15.00 15.00 15.00 100
Feb 21, 2019 14.75 14.75 14.75 14.75 14.75 7,000
Feb 20, 2019 14.50 14.50 14.50 14.50 14.50 -
Feb 19, 2019 14.50 14.50 14.50 14.50 14.50 700
Feb 15, 2019 15.20 15.20 15.20 15.20 15.20 -
Feb 14, 2019 15.39 15.39 15.20 15.20 15.20 800
Feb 13, 2019 14.95 14.95 14.95 14.95 14.95 200
Feb 12, 2019 15.39 15.39 15.39 15.39 15.39 -
Feb 11, 2019 15.19 15.39 15.19 15.39 15.39 300
Feb 08, 2019 14.50 14.50 14.50 14.50 14.50 -
Feb 07, 2019 14.50 14.50 14.50 14.50 14.50 600
Feb 06, 2019 14.50 14.50 14.50 14.50 14.50 -
Feb 05, 2019 14.50 14.50 14.50 14.50 14.50 -
Feb 04, 2019 14.50 14.50 14.50 14.50 14.50 -
Feb 01, 2019 14.50 14.50 14.50 14.50 14.50 -
Jan 31, 2019 14.50 14.50 14.50 14.50 14.50 -
Jan 30, 2019 14.50 14.50 14.50 14.50 14.50 500
Jan 29, 2019 14.50 14.50 14.50 14.50 14.50 -
Jan 28, 2019 14.50 14.50 14.50 14.50 14.50 -
Jan 25, 2019 14.50 14.50 14.50 14.50 14.50 -
Jan 24, 2019 14.99 15.00 14.50 14.50 14.50 1,500
Jan 23, 2019 14.60 14.60 14.60 14.60 14.60 -
Jan 22, 2019 14.60 14.60 14.60 14.60 14.60 -
Jan 18, 2019 14.49 14.60 14.49 14.60 14.60 1,100
Jan 17, 2019 14.49 14.49 14.49 14.49 14.49 -
Jan 16, 2019 14.49 14.49 14.49 14.49 14.49 200
Jan 15, 2019 14.49 14.49 14.49 14.49 14.49 -
Jan 14, 2019 14.49 14.49 14.49 14.49 14.49 500
Jan 11, 2019 14.15 14.15 14.15 14.15 14.15 -
Jan 10, 2019 14.15 14.15 14.15 14.15 14.15 -
Jan 09, 2019 14.15 14.15 14.15 14.15 14.15 400
Jan 08, 2019 14.15 14.15 14.15 14.15 14.15 200
Jan 07, 2019 14.15 14.15 14.15 14.15 14.15 -
Jan 04, 2019 14.15 14.15 14.15 14.15 14.15 -
Jan 03, 2019 14.15 14.15 14.15 14.15 14.15 -
Jan 02, 2019 14.00 14.15 14.00 14.15 14.15 1,700
Dec 31, 2018 14.00 14.00 14.00 14.00 14.00 100
Dec 28, 2018 13.87 13.87 13.87 13.87 13.87 -
Dec 27, 2018 13.87 13.87 13.87 13.87 13.87 -
Dec 26, 2018 13.87 13.87 13.87 13.87 13.87 200
Dec 24, 2018 14.00 14.00 14.00 14.00 14.00 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...