Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCSC Technology International Holdings Limited - Class A Ordinary Shares (NQ: CCTG )

2.200 -0.220 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.320 2.360 2.210 2.240 21,793 +0.02(+0.90%)
May 30, 2024 2.210 2.350 2.200 2.220 12,144 +0.00(+0.00%)
May 29, 2024 2.240 2.250 2.180 2.220 18,833 +0.00(+0.00%)
May 28, 2024 2.320 2.380 2.220 2.220 34,770 -0.15(-6.33%)
May 24, 2024 2.340 2.520 2.330 2.370 17,871 +0.04(+1.72%)
May 23, 2024 2.350 2.600 2.330 2.330 33,967 -0.09(-3.72%)
May 22, 2024 2.520 2.570 2.340 2.420 76,266 -0.21(-7.98%)
May 21, 2024 2.730 2.990 2.560 2.630 354,107 +0.23(+9.53%)
May 20, 2024 2.400 2.460 2.250 2.401 56,748 -0.04(-1.59%)
May 17, 2024 2.420 2.510 2.330 2.440 69,298 +0.01(+0.41%)
May 16, 2024 2.330 2.450 2.330 2.430 52,918 +0.05(+2.10%)
May 15, 2024 2.370 2.545 2.360 2.380 29,064 -0.05(-2.06%)
May 14, 2024 2.330 2.460 2.330 2.430 30,582 +0.03(+1.25%)
May 13, 2024 2.510 2.600 2.400 2.400 33,374 -0.23(-8.75%)
May 10, 2024 2.700 2.760 2.630 2.630 15,786 -0.17(-6.07%)
May 09, 2024 2.700 2.860 2.700 2.800 71,493 +0.19(+7.28%)
May 08, 2024 2.550 2.700 2.460 2.610 98,061 +0.20(+8.30%)
May 07, 2024 2.350 2.500 2.320 2.410 86,110 +0.08(+3.53%)
May 06, 2024 2.300 2.432 2.300 2.328 28,846 +0.01(+0.34%)
May 03, 2024 2.260 2.440 2.260 2.320 33,487 +0.02(+0.87%)
May 02, 2024 2.400 2.448 2.290 2.300 32,635 -0.13(-5.35%)
May 01, 2024 2.420 2.480 2.260 2.430 45,584 +0.10(+4.29%)
Apr 30, 2024 2.560 2.570 2.260 2.330 62,248 -0.17(-6.80%)
Apr 29, 2024 2.480 2.570 2.410 2.500 34,823 +0.00(+0.00%)
Apr 26, 2024 2.290 2.640 2.285 2.500 155,182 +0.22(+9.65%)
Apr 25, 2024 2.350 2.350 2.260 2.280 62,152 -0.02(-0.87%)
Apr 24, 2024 2.270 2.398 2.270 2.300 31,927 +0.00(+0.00%)
Apr 23, 2024 2.300 2.330 2.110 2.300 70,621 +0.04(+1.77%)
Apr 22, 2024 2.250 2.360 2.200 2.260 58,525 +0.04(+1.80%)
Apr 19, 2024 2.380 2.530 2.200 2.220 85,707 -0.18(-7.50%)
Apr 18, 2024 2.670 2.670 2.340 2.400 109,023 -0.07(-2.83%)
Apr 17, 2024 2.720 2.720 2.410 2.470 133,217 -0.12(-4.63%)
Apr 16, 2024 2.810 2.810 2.580 2.590 89,579 -0.20(-7.17%)
Apr 15, 2024 2.810 2.876 2.712 2.790 70,612 -0.09(-3.12%)
Apr 12, 2024 3.000 3.040 2.800 2.880 119,666 -0.16(-5.26%)
Apr 11, 2024 3.030 3.100 2.920 3.040 85,915 +0.01(+0.33%)
Apr 10, 2024 2.910 3.090 2.827 3.030 240,676 +0.12(+4.12%)
Apr 09, 2024 2.980 3.200 2.900 2.910 146,326 -0.12(-3.96%)
Apr 08, 2024 3.140 3.190 2.870 3.030 290,950 -0.35(-10.36%)
Apr 05, 2024 2.770 3.410 2.660 3.380 924,880 +0.73(+27.55%)
Apr 04, 2024 2.860 2.960 2.640 2.650 98,305 -0.25(-8.62%)
Apr 03, 2024 2.880 3.050 2.880 2.900 55,253 -0.03(-1.02%)
Apr 02, 2024 2.880 2.940 2.840 2.930 29,161 -0.01(-0.34%)
Apr 01, 2024 2.900 3.000 2.806 2.940 41,158 +0.04(+1.38%)
Mar 28, 2024 2.830 3.000 2.830 2.900 135,918 +0.04(+1.40%)
Mar 27, 2024 2.970 3.010 2.820 2.860 184,717 -0.07(-2.39%)
Mar 26, 2024 2.960 3.060 2.930 2.930 78,133 -0.10(-3.30%)
Mar 25, 2024 3.050 3.200 2.920 3.030 114,127 -0.05(-1.62%)
Mar 22, 2024 3.150 3.230 3.040 3.080 77,975 -0.09(-2.84%)
Mar 21, 2024 3.300 3.350 2.950 3.170 187,210 -0.18(-5.37%)
Mar 20, 2024 3.070 3.500 3.061 3.350 368,958 +0.29(+9.48%)
Mar 19, 2024 3.420 3.420 3.020 3.060 105,381 -0.31(-9.20%)
Mar 18, 2024 3.010 3.690 2.910 3.370 375,068 +0.23(+7.32%)
Mar 15, 2024 3.180 3.450 3.020 3.140 550,064 -0.16(-4.85%)
Mar 14, 2024 4.130 4.720 3.130 3.300 16,154,479 -0.05(-1.49%)
Mar 13, 2024 2.880 3.370 2.830 3.350 713,438 +0.41(+13.95%)
Mar 12, 2024 2.940 2.990 2.870 2.940 41,960 -0.04(-1.34%)
Mar 11, 2024 2.970 3.100 2.900 2.980 72,189 -0.05(-1.65%)
Mar 08, 2024 3.000 3.200 2.930 3.030 112,858 -0.04(-1.30%)
Mar 07, 2024 2.960 3.070 2.870 3.070 156,610 +0.08(+2.68%)
Mar 06, 2024 2.900 3.040 2.900 2.990 76,859 +0.03(+1.01%)
Mar 05, 2024 2.900 3.045 2.850 2.960 99,020 +0.00(+0.00%)
Mar 04, 2024 2.860 3.240 2.800 2.960 249,071 +0.11(+3.86%)
Mar 01, 2024 2.850 2.981 2.800 2.850 46,181 -0.05(-1.72%)
Feb 29, 2024 2.800 3.010 2.770 2.900 136,125 -0.13(-4.29%)
Feb 28, 2024 2.680 3.250 2.630 3.030 617,677 +0.31(+11.40%)
Feb 27, 2024 2.690 2.770 2.610 2.720 184,042 +0.04(+1.49%)
Feb 26, 2024 2.680 2.900 2.680 2.680 92,731 -0.08(-2.90%)
Feb 23, 2024 2.890 2.950 2.680 2.760 193,985 -0.09(-3.16%)
Feb 22, 2024 2.990 2.990 2.750 2.850 131,015 -0.14(-4.68%)
Feb 21, 2024 3.050 3.060 2.860 2.990 109,140 +0.05(+1.70%)
Feb 20, 2024 3.500 3.520 2.760 2.940 325,666 -0.66(-18.33%)
Feb 16, 2024 3.750 3.830 3.410 3.600 244,222 -0.18(-4.76%)
Feb 15, 2024 3.800 3.890 3.520 3.780 323,257 -0.25(-6.20%)
Feb 14, 2024 3.870 4.520 3.380 4.030 4,878,656 +0.80(+24.77%)
Feb 13, 2024 3.430 3.525 2.910 3.230 722,169 -0.36(-10.03%)
Feb 12, 2024 4.180 4.230 3.460 3.590 532,270 -0.43(-10.70%)
Feb 09, 2024 4.260 4.680 3.800 4.020 854,838 -0.73(-15.37%)
Feb 08, 2024 5.810 6.940 4.300 4.750 17,796,990 +2.16(+83.40%)
Feb 07, 2024 2.950 3.000 2.510 2.590 584,367 -0.65(-20.06%)
Feb 06, 2024 3.410 3.420 2.800 3.240 1,296,493 -0.38(-10.50%)
Feb 05, 2024 4.570 4.690 3.450 3.620 1,188,364 -1.55(-29.98%)
Feb 02, 2024 5.780 5.900 4.200 5.170 7,851,229 +1.27(+32.56%)
Feb 01, 2024 21.11 24.40 3.110 3.900 6,061,292 -17.29(-81.60%)
Jan 31, 2024 18.20 30.00 18.00 21.19 3,782,849 +3.02(+16.62%)
Jan 30, 2024 16.38 19.40 16.38 18.17 491,948 +1.47(+8.80%)
Jan 29, 2024 18.50 19.48 13.17 16.70 970,824 -2.78(-14.27%)
Jan 26, 2024 16.85 19.68 16.10 19.48 555,744 +2.76(+16.51%)
Jan 25, 2024 14.70 19.50 13.46 16.72 1,876,823 +1.86(+12.52%)
Jan 24, 2024 10.00 16.45 9.600 14.86 3,085,422 +5.10(+52.25%)
Jan 23, 2024 9.900 10.46 9.350 9.760 1,651,016 -0.24(-2.40%)
Jan 22, 2024 9.390 10.00 8.680 10.00 2,191,142 +1.00(+11.11%)
Jan 19, 2024 7.490 10.33 6.810 9.000 4,608,670 +1.30(+16.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.