STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Chino Commercial Bancorp (CCBC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.25

0.00

(0.00%)

As of 03:46PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	10.25	10.25	10.25	10.25	10.25	-
May 09, 2024	10.00	10.25	9.75	10.25	10.25	102,800
May 08, 2024	10.05	10.05	10.05	10.05	10.05	-
May 07, 2024	10.05	10.05	10.05	10.05	10.05	-
May 06, 2024	10.05	10.05	10.05	10.05	10.05	-
May 03, 2024	10.00	10.05	10.00	10.05	10.05	65,000
May 02, 2024	10.00	10.00	10.00	10.00	10.00	-
May 01, 2024	10.00	10.00	10.00	10.00	10.00	5,500
Apr 30, 2024	10.00	10.00	10.00	10.00	10.00	800
Apr 29, 2024	10.35	10.35	10.00	10.00	10.00	3,800
Apr 26, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 25, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 24, 2024	10.01	10.01	10.00	10.00	10.00	7,000
Apr 23, 2024	10.08	10.08	10.00	10.01	10.01	68,100
Apr 22, 2024	10.08	10.08	10.08	10.08	10.08	-
Apr 19, 2024	10.08	10.08	10.08	10.08	10.08	-
Apr 18, 2024	10.00	10.08	10.00	10.08	10.08	300
Apr 17, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 16, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 15, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 12, 2024	9.98	10.00	9.98	10.00	10.00	700
Apr 11, 2024	10.05	10.05	10.00	10.00	10.00	3,700
Apr 10, 2024	10.05	10.05	10.05	10.05	10.05	-
Apr 09, 2024	10.05	10.05	10.05	10.05	10.05	100
Apr 08, 2024	9.90	9.90	9.90	9.90	9.90	-
Apr 05, 2024	9.90	9.90	9.90	9.90	9.90	-
Apr 04, 2024	9.90	9.90	9.90	9.90	9.90	500
Apr 03, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 02, 2024	10.00	10.00	10.00	10.00	10.00	-
Apr 01, 2024	9.94	10.00	9.94	10.00	10.00	800
Mar 28, 2024	9.90	9.90	9.90	9.90	9.90	-
Mar 27, 2024	9.90	9.90	9.90	9.90	9.90	-
Mar 26, 2024	9.90	9.90	9.90	9.90	9.90	700
Mar 25, 2024	9.77	9.77	9.77	9.77	9.77	-
Mar 22, 2024	9.77	9.77	9.77	9.77	9.77	4,500
Mar 21, 2024	9.85	9.85	9.85	9.85	9.85	-
Mar 20, 2024	9.85	9.85	9.85	9.85	9.85	-
Mar 19, 2024	9.85	9.85	9.85	9.85	9.85	800
Mar 18, 2024	9.81	9.81	9.80	9.80	9.80	33,200
Mar 15, 2024	9.85	9.85	9.81	9.81	9.81	3,500
Mar 14, 2024	9.85	9.85	9.85	9.85	9.85	5,000
Mar 13, 2024	9.85	9.85	9.85	9.85	9.85	7,000
Mar 12, 2024	9.85	9.85	9.85	9.85	9.85	3,000
Mar 11, 2024	10.10	10.10	10.10	10.10	10.10	-
Mar 08, 2024	10.06	10.10	9.86	10.10	10.10	8,600
Mar 07, 2024	10.06	10.06	10.06	10.06	10.06	-
Mar 06, 2024	10.06	10.06	10.06	10.06	10.06	-
Mar 05, 2024	10.24	10.24	10.06	10.06	10.06	4,700
Mar 04, 2024	10.11	10.11	10.11	10.11	10.11	1,500
Mar 01, 2024	10.15	10.15	10.15	10.15	10.15	-
Feb 29, 2024	10.15	10.15	10.15	10.15	10.15	-
Feb 28, 2024	10.20	10.20	10.11	10.15	10.15	8,500
Feb 27, 2024	10.11	10.11	10.11	10.11	10.11	1,500
Feb 26, 2024	10.45	10.45	10.45	10.45	10.45	100
Feb 23, 2024	10.45	10.45	10.45	10.45	10.45	-
Feb 22, 2024	10.45	10.45	10.45	10.45	10.45	-
Feb 21, 2024	10.45	10.45	10.45	10.45	10.45	-
Feb 20, 2024	10.45	10.45	10.45	10.45	10.45	-
Feb 16, 2024	10.45	10.45	10.45	10.45	10.45	-
Feb 15, 2024	10.40	10.45	10.25	10.45	10.45	10,700
Feb 14, 2024	10.20	10.20	10.20	10.20	10.20	-
Feb 13, 2024	10.50	10.50	10.11	10.20	10.20	26,900
Feb 12, 2024	10.50	10.50	10.50	10.50	10.50	-
Feb 09, 2024	10.50	10.50	10.50	10.50	10.50	-
Feb 08, 2024	10.50	10.50	10.50	10.50	10.50	300
Feb 07, 2024	10.50	10.50	10.50	10.50	10.50	3,100
Feb 06, 2024	10.50	10.51	10.50	10.51	10.51	10,100
Feb 05, 2024	10.50	10.50	10.50	10.50	10.50	-
Feb 02, 2024	10.54	10.54	10.50	10.50	10.50	26,200
Feb 01, 2024	10.52	10.58	10.52	10.53	10.53	16,300
Jan 31, 2024	10.64	10.64	10.52	10.52	10.52	1,100
Jan 30, 2024	10.54	10.55	10.50	10.55	10.55	8,100
Jan 29, 2024	10.57	10.57	10.54	10.54	10.54	700
Jan 26, 2024	10.52	10.52	10.50	10.50	10.50	18,000
Jan 25, 2024	10.60	10.60	10.45	10.45	10.45	46,400
Jan 24, 2024	10.75	10.75	10.75	10.75	10.75	-
Jan 23, 2024	10.75	10.75	10.75	10.75	10.75	-
Jan 22, 2024	10.75	10.75	10.75	10.75	10.75	2,500
Jan 19, 2024	10.60	10.60	10.60	10.60	10.60	1,200
Jan 18, 2024	10.85	10.85	10.85	10.85	10.85	-
Jan 17, 2024	10.85	10.85	10.85	10.85	10.85	-
Jan 16, 2024	10.85	10.85	10.85	10.85	10.85	100
Jan 12, 2024	10.75	10.75	10.75	10.75	10.75	700
Jan 11, 2024	10.50	10.50	10.50	10.50	10.50	3,000
Jan 10, 2024	10.50	10.50	10.50	10.50	10.50	700
Jan 09, 2024	10.50	10.50	10.50	10.50	10.50	-
Jan 08, 2024	10.50	10.50	10.50	10.50	10.50	1,800
Jan 05, 2024	10.42	10.42	10.42	10.42	10.42	-
Jan 04, 2024	10.42	10.42	10.42	10.42	10.42	-
Jan 03, 2024	10.75	10.75	10.42	10.42	10.42	2,700
Jan 02, 2024	10.39	10.39	10.39	10.39	10.39	9,100
Dec 29, 2023	10.50	10.50	10.50	10.50	10.50	600
Dec 28, 2023	10.20	10.50	10.20	10.50	10.50	500
Dec 27, 2023	10.20	10.20	10.20	10.20	10.20	-
Dec 26, 2023	10.20	10.20	10.20	10.20	10.20	-
Dec 22, 2023	10.20	10.20	10.20	10.20	10.20	-
Dec 21, 2023	10.20	10.20	10.20	10.20	10.20	3,000
Dec 20, 2023	10.55	10.55	10.18	10.20	10.20	6,500
Dec 19, 2023	10.75	10.75	10.75	10.75	10.75	-
Dec 18, 2023	10.75	10.75	10.75	10.75	10.75	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,249.80-59.13(-0.27%)

S&P 5005,219.56-3.12(-0.06%)

DOW39,447.28-65.56(-0.17%)

CAD/USD0.7312-0.0005(-0.07%)

CRUDE OIL78.73+0.47(+0.60%)

Bitcoin CAD85,958.56+1,853.67(+2.20%)

STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

Chino Commercial Bancorp (CCBC)

S&P/TSX
22,249.80
-59.13(-0.27%)

S&P 500
5,219.56
-3.12(-0.06%)

DOW
39,447.28
-65.56(-0.17%)

CAD/USD
0.7312
-0.0005(-0.07%)

CRUDE OIL
78.73
+0.47(+0.60%)

Bitcoin CAD
85,958.56
+1,853.67(+2.20%)