Chino Commercial Bancorp (CCBC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 6,961 |
| 23 Apr 2024 | 10.08 | 10.08 | 10.00 | 10.01 | 10.01 | 68,100 |
| 22 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 19 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 18 Apr 2024 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | 300 |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Apr 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 700 |
| 11 Apr 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 3,700 |
| 10 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 09 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 08 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 04 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 500 |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Apr 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 800 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 700 |
| 25 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 22 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4,500 |
| 21 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 20 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 800 |
| 18 Mar 2024 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 33,200 |
| 15 Mar 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 3,500 |
| 14 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5,000 |
| 13 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 7,000 |
| 12 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3,000 |
| 11 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 08 Mar 2024 | 10.06 | 10.10 | 9.86 | 10.10 | 10.10 | 8,600 |
| 07 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 06 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 05 Mar 2024 | 10.24 | 10.24 | 10.06 | 10.06 | 10.06 | 4,700 |
| 04 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,500 |
| 01 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 29 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 28 Feb 2024 | 10.20 | 10.20 | 10.11 | 10.15 | 10.15 | 8,500 |
| 27 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,500 |
| 26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| 23 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 21 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 20 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 16 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Feb 2024 | 10.40 | 10.45 | 10.25 | 10.45 | 10.45 | 10,700 |
| 14 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 Feb 2024 | 10.50 | 10.50 | 10.11 | 10.20 | 10.20 | 26,900 |
| 12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 07 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3,100 |
| 06 Feb 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 10,100 |
| 05 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 Feb 2024 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 26,200 |
| 01 Feb 2024 | 10.52 | 10.58 | 10.52 | 10.53 | 10.53 | 16,300 |
| 31 Jan 2024 | 10.64 | 10.64 | 10.52 | 10.52 | 10.52 | 1,100 |
| 30 Jan 2024 | 10.54 | 10.55 | 10.50 | 10.55 | 10.55 | 8,100 |
| 29 Jan 2024 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | 700 |
| 26 Jan 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 18,000 |
| 25 Jan 2024 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 46,400 |
| 24 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2,500 |
| 19 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,200 |
| 18 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
| 12 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 700 |
| 11 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3,000 |
| 10 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 700 |
| 09 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,800 |
| 05 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 04 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 03 Jan 2024 | 10.75 | 10.75 | 10.42 | 10.42 | 10.42 | 2,700 |
| 02 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 9,100 |
| 29 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
| 28 Dec 2023 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 500 |
| 27 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 26 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 22 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 21 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3,000 |
| 20 Dec 2023 | 10.55 | 10.55 | 10.18 | 10.20 | 10.20 | 6,500 |
| 19 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 18 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 900 |
| 15 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
| 13 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,200 |
| 11 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 06 Dec 2023 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 2,000 |
| 05 Dec 2023 | 10.70 | 10.70 | 10.56 | 10.56 | 10.56 | 3,600 |
| 04 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 400 |
| 01 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 30 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.