CCBC - Chino Commercial Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 13.40 13.40 13.40 13.40 13.40 100
Sep 12, 2019 12.85 13.40 12.85 13.40 13.40 2,200
Sep 11, 2019 12.85 12.85 12.85 12.85 12.85 100
Sep 10, 2019 12.85 12.85 12.85 12.85 12.85 200
Sep 09, 2019 13.00 13.00 12.85 12.93 12.93 12,300
Sep 06, 2019 13.00 13.00 13.00 13.00 13.00 400
Sep 05, 2019 13.00 13.00 13.00 13.00 13.00 -
Sep 04, 2019 13.00 13.00 13.00 13.00 13.00 -
Sep 03, 2019 13.00 13.00 13.00 13.00 13.00 100
Aug 30, 2019 13.80 13.80 13.20 13.24 13.24 5,100
Aug 29, 2019 13.70 13.70 13.70 13.70 13.70 200
Aug 28, 2019 13.70 13.70 13.70 13.70 13.70 -
Aug 27, 2019 13.70 13.70 13.70 13.70 13.70 600
Aug 26, 2019 14.25 14.25 14.25 14.25 14.25 -
Aug 23, 2019 14.25 14.25 14.25 14.25 14.25 -
Aug 22, 2019 14.25 14.25 14.25 14.25 14.25 -
Aug 21, 2019 14.25 14.25 14.25 14.25 14.25 -
Aug 20, 2019 14.25 14.25 14.25 14.25 14.25 200
Aug 19, 2019 14.00 14.00 14.00 14.00 14.00 -
Aug 16, 2019 14.00 14.00 14.00 14.00 14.00 -
Aug 15, 2019 14.00 14.00 14.00 14.00 14.00 1,500
Aug 14, 2019 14.08 14.08 13.70 13.70 13.70 1,900
Aug 13, 2019 14.00 14.00 14.00 14.00 14.00 100
Aug 12, 2019 14.00 14.00 14.00 14.00 14.00 100
Aug 09, 2019 14.00 14.00 14.00 14.00 14.00 100
Aug 08, 2019 14.00 14.00 14.00 14.00 14.00 -
Aug 07, 2019 14.00 14.00 14.00 14.00 14.00 100
Aug 06, 2019 14.00 14.00 14.00 14.00 14.00 100
Aug 05, 2019 14.00 14.00 14.00 14.00 14.00 200
Aug 02, 2019 14.50 14.50 14.50 14.50 14.50 600
Aug 01, 2019 14.50 14.50 14.50 14.50 14.50 600
Jul 31, 2019 14.50 14.50 14.50 14.50 14.50 600
Jul 30, 2019 14.75 14.75 14.70 14.70 14.70 600
Jul 29, 2019 14.00 14.10 14.00 14.00 14.00 100
Jul 26, 2019 14.00 14.00 14.00 14.00 14.00 -
Jul 25, 2019 14.00 14.00 14.00 14.00 14.00 -
Jul 24, 2019 14.00 14.00 14.00 14.00 14.00 -
Jul 23, 2019 14.00 14.00 14.00 14.00 14.00 -
Jul 22, 2019 14.00 14.00 14.00 14.00 14.00 100
Jul 19, 2019 14.00 14.00 14.00 14.00 14.00 -
Jul 18, 2019 14.00 14.00 14.00 14.00 14.00 -
Jul 17, 2019 14.10 14.10 14.00 14.00 14.00 900
Jul 16, 2019 14.10 14.10 14.10 14.10 14.10 200
Jul 15, 2019 14.50 14.50 14.50 14.50 14.50 500
Jul 12, 2019 14.50 14.50 14.00 14.00 14.00 800
Jul 11, 2019 14.50 14.55 14.50 14.55 14.55 300
Jul 10, 2019 15.00 15.00 15.00 15.00 15.00 -
Jul 09, 2019 15.00 15.00 15.00 15.00 15.00 700
Jul 08, 2019 14.75 14.75 14.75 14.75 14.75 300
Jul 05, 2019 15.20 15.20 15.20 15.20 15.20 400
Jul 03, 2019 15.20 15.20 15.16 15.16 15.16 1,200
Jul 02, 2019 16.00 16.00 16.00 16.00 16.00 100
Jul 01, 2019 16.00 16.00 16.00 16.00 16.00 200
Jun 28, 2019 16.00 16.00 16.00 16.00 16.00 -
Jun 27, 2019 16.00 16.00 16.00 16.00 16.00 300
Jun 26, 2019 16.00 16.00 16.00 16.00 16.00 -
Jun 25, 2019 16.00 16.00 16.00 16.00 16.00 100
Jun 24, 2019 15.95 15.95 15.95 15.95 15.95 -
Jun 21, 2019 15.95 15.95 15.95 15.95 15.95 100
Jun 20, 2019 15.50 15.50 15.50 15.50 15.50 -
Jun 19, 2019 15.50 15.50 15.50 15.50 15.50 1,100
Jun 18, 2019 14.00 14.00 14.00 14.00 14.00 -
Jun 17, 2019 14.00 14.00 14.00 14.00 14.00 100
Jun 14, 2019 15.50 15.50 15.50 15.50 15.50 500
Jun 13, 2019 15.00 15.10 15.00 15.04 15.04 1,500
Jun 13, 2019 1/1 Stock Split
Jun 12, 2019 18.00 18.00 18.00 18.00 18.00 300
Jun 11, 2019 17.00 17.75 17.00 17.75 17.75 2,800
Jun 10, 2019 17.20 17.20 17.20 17.20 17.20 500
Jun 07, 2019 17.20 17.20 17.20 17.20 17.20 -
Jun 06, 2019 17.20 17.20 17.20 17.20 17.20 500
Jun 05, 2019 17.00 17.00 17.00 17.00 17.00 400
Jun 04, 2019 16.25 16.25 16.25 16.25 16.25 500
Jun 03, 2019 16.25 16.26 16.25 16.25 16.25 800
May 31, 2019 16.05 16.25 16.05 16.25 16.25 1,800
May 30, 2019 16.25 16.25 16.25 16.25 16.25 500
May 29, 2019 16.25 16.25 16.25 16.25 16.25 -
May 28, 2019 16.25 16.25 16.25 16.25 16.25 -
May 24, 2019 16.25 16.25 16.25 16.25 16.25 -
May 23, 2019 16.25 16.25 16.25 16.25 16.25 -
May 22, 2019 16.25 16.25 16.25 16.25 16.25 -
May 21, 2019 16.25 16.25 16.25 16.25 16.25 100
May 20, 2019 16.00 16.00 16.00 16.00 16.00 100
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 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...