Chino Commercial Bancorp (CCBC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:56PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 02 Feb 2023 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 4,600 |
| 01 Feb 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 31 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,100 |
| 25 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 600 |
| 23 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Jan 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 5,800 |
| 19 Jan 2023 | 13.65 | 13.70 | 13.65 | 13.65 | 13.65 | 1,800 |
| 18 Jan 2023 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 500 |
| 17 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 13 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 12 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 10 Jan 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 09 Jan 2023 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 4,600 |
| 06 Jan 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Jan 2023 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 1,200 |
| 04 Jan 2023 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 1,500 |
| 03 Jan 2023 | 13.45 | 13.75 | 13.45 | 13.60 | 13.60 | 2,400 |
| 30 Dec 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 400 |
| 29 Dec 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 28 Dec 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 27 Dec 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 23 Dec 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Dec 2022 | 13.58 | 13.75 | 13.45 | 13.65 | 13.65 | 8,800 |
| 21 Dec 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 20 Dec 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 800 |
| 19 Dec 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 400 |
| 16 Dec 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 200 |
| 15 Dec 2022 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 1,200 |
| 14 Dec 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 13 Dec 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 12 Dec 2022 | 13.50 | 13.50 | 13.40 | 13.41 | 13.41 | 1,500 |
| 09 Dec 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 Dec 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 07 Dec 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 Dec 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 Dec 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 200 |
| 02 Dec 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,300 |
| 01 Dec 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 Nov 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 29 Nov 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Nov 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 25 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 23 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 21 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
| 18 Nov 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 17 Nov 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
| 16 Nov 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 Nov 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
| 14 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 11 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 07 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 03 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 02 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 600 |
| 01 Nov 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 31 Oct 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 28 Oct 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 400 |
| 27 Oct 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 26 Oct 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 25 Oct 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| 24 Oct 2022 | 12.70 | 12.95 | 12.65 | 12.95 | 12.95 | 2,000 |
| 21 Oct 2022 | 12.64 | 12.66 | 12.58 | 12.66 | 12.66 | 700 |
| 20 Oct 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 19 Oct 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 Oct 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 17 Oct 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 Oct 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,100 |
| 13 Oct 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 500 |
| 12 Oct 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 100 |
| 11 Oct 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 10 Oct 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 07 Oct 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 06 Oct 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 05 Oct 2022 | 12.68 | 13.00 | 12.66 | 12.71 | 12.71 | 4,100 |
| 04 Oct 2022 | 12.99 | 13.00 | 12.85 | 12.85 | 12.85 | 1,100 |
| 03 Oct 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 30 Sept 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 29 Sept 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 400 |
| 28 Sept 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 27 Sept 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1,500 |
| 26 Sept 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 800 |
| 23 Sept 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2,000 |
| 22 Sept 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 100 |
| 21 Sept 2022 | 12.95 | 12.95 | 12.66 | 12.66 | 12.66 | 200 |
| 20 Sept 2022 | 12.95 | 12.95 | 12.66 | 12.66 | 12.66 | 2,000 |
| 19 Sept 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1,200 |
| 16 Sept 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 15 Sept 2022 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 600 |
| 14 Sept 2022 | 12.55 | 12.80 | 12.55 | 12.80 | 12.80 | 2,500 |
| 13 Sept 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
