Dark

CCRC
China Customer Relations Centers, Inc
stock NASDAQ

Inactive

Jul 6, 2021

6.50USD+0.309%(+0.02)147,697

Pre-market

0.00USD-100.000%(-6.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-06	6.4850	6.5000	6.4800	6.5000	+0.309%	147,697	0.000%
2021-07-02	6.4800	6.4900	6.4800	6.4800	0.000%	77,444	+0.309%
2021-07-01	6.4900	6.5000	6.4800	6.4800	-0.154%	35,129	+0.309%
2021-06-30	6.4800	6.5000	6.4700	6.4900	+0.154%	253,547	+0.154%
2021-06-29	6.4700	6.4800	6.4300	6.4800	+0.465%	46,497	+0.309%
2021-06-28	6.4400	6.4600	6.4200	6.4500	+0.311%	74,164	+0.775%
2021-06-25	6.4300	6.4500	6.4300	6.4300	-0.155%	41,028	+1.089%
2021-06-24	6.4100	6.4400	6.4100	6.4400	+0.312%	14,189	+0.932%
2021-06-23	6.4200	6.4400	6.3900	6.4200	0.000%	18,146	+1.246%
2021-06-22	6.4100	6.4250	6.3800	6.4200	+0.312%	21,321	+1.246%
2021-06-21	6.3800	6.4100	6.3799	6.4000	+0.787%	61,238	+1.562%
2021-06-18	6.2800	6.3900	6.2800	6.3500	+2.008%	113,417	+2.362%
2021-06-17	6.2500	6.2700	6.1700	6.2250	-0.718%	55,621	+4.418%
2021-06-16	6.2626	6.2700	6.2500	6.2700	-0.318%	12,234	+3.668%
2021-06-15	6.2500	6.2900	6.2100	6.2900	+0.640%	47,206	+3.339%
2021-06-14	6.2400	6.2500	6.1600	6.2500	+0.644%	22,741	+4.000%
2021-06-11	6.2198	6.2270	6.1700	6.2100	+0.648%	30,721	+4.670%
2021-06-10	6.1600	6.2099	6.1499	6.1700	+0.325%	50,872	+5.348%
2021-06-09	6.1327	6.1900	6.1200	6.1500	+0.326%	45,375	+5.691%
2021-06-08	6.1300	6.1386	6.1100	6.1300	0.000%	7,748	+6.036%
2021-06-07	6.0600	6.1800	6.0600	6.1300	+1.490%	9,182	+6.036%
2021-06-04	6.0300	6.0800	6.0200	6.0400	+0.332%	9,010	+7.616%
2021-06-03	5.9900	6.0500	5.9800	6.0200	-0.331%	15,515	+7.973%
2021-06-02	6.1700	6.2400	6.0000	6.0400	-1.629%	90,530	+7.616%
2021-06-01	5.9600	6.1600	5.9590	6.1400	+3.020%	66,566	+5.863%
2021-05-28	6.0200	6.0200	5.9300	5.9600	-0.334%	60,758	+9.060%
2021-05-27	6.0000	6.0600	5.9600	5.9800	-0.333%	68,262	+8.696%
2021-05-26	6.0800	6.0800	5.9700	6.0000	-0.826%	184,936	+8.333%
2021-05-25	6.1500	6.1600	5.9000	6.0500	-1.786%	333,282	+7.438%
2021-05-24	6.1600	6.1900	6.1400	6.1600	-0.162%	109,805	+5.519%
2021-05-21	6.2000	6.2250	6.1400	6.1700	-0.484%	46,529	+5.348%
2021-05-20	6.2100	6.2500	6.1600	6.2000	-0.482%	86,386	+4.839%
2021-05-19	6.2400	6.2500	6.1700	6.2300	-0.320%	31,230	+4.334%
2021-05-18	6.3000	6.3000	6.2400	6.2500	+0.160%	13,632	+4.000%
2021-05-17	6.2500	6.2800	6.2300	6.2400	-0.319%	47,346	+4.167%
2021-05-14	6.1500	6.2900	6.0100	6.2600	-0.159%	27,005	+3.834%
2021-05-13	6.2700	6.2900	6.2600	6.2700	+0.320%	11,379	+3.668%
2021-05-12	6.2700	6.2800	6.2500	6.2500	0.000%	51,013	+4.000%
2021-05-11	6.2527	6.2800	6.2500	6.2500	-0.160%	34,066	+4.000%
2021-05-10	6.2500	6.3000	6.2200	6.2600	+0.643%	19,821	+3.834%
2021-05-07	6.2000	6.3000	6.2000	6.2200	+0.647%	54,826	+4.502%
2021-05-06	6.1900	6.1900	6.1500	6.1800	+0.162%	23,858	+5.178%
2021-05-05	6.1600	6.2000	6.1500	6.1700	+0.162%	26,065	+5.348%
2021-05-04	6.1500	6.1750	6.1500	6.1600	0.000%	21,205	+5.519%
2021-05-03	6.1927	6.2200	6.1500	6.1600	-0.485%	11,286	+5.519%
2021-04-30	6.1800	6.1900	6.1300	6.1900	+0.814%	6,181	+5.008%
2021-04-29	6.1500	6.1700	6.1000	6.1400	-0.163%	39,711	+5.863%
2021-04-28	6.2000	6.2200	6.1500	6.1500	-0.646%	23,799	+5.691%
2021-04-27	6.1800	6.1992	6.1500	6.1900	+0.650%	15,992	+5.008%
2021-04-26	6.1500	6.2000	6.1500	6.1500	-0.162%	6,966	+5.691%
2021-04-23	6.1500	6.2248	6.1500	6.1600	+0.163%	8,423	+5.519%
2021-04-22	6.1500	6.2000	6.1500	6.1500	0.000%	11,051	+5.691%
2021-04-21	6.1900	6.1900	6.1100	6.1500	-0.966%	35,551	+5.691%
2021-04-20	6.2000	6.2200	6.1128	6.2100	0.000%	43,555	+4.670%
2021-04-19	6.2600	6.2900	6.2000	6.2100	-0.640%	20,520	+4.670%
2021-04-16	6.2500	6.3000	6.2500	6.2500	0.000%	44,395	+4.000%
2021-04-15	6.2700	6.2700	6.2000	6.2500	-0.319%	25,111	+4.000%
2021-04-14	6.2300	6.2900	6.2000	6.2700	+0.160%	25,706	+3.668%
2021-04-13	6.2200	6.2900	6.2100	6.2600	+0.160%	45,834	+3.834%
2021-04-12	6.2300	6.2600	6.1500	6.2500	-0.160%	73,621	+4.000%
2021-04-09	6.2600	6.2900	6.2000	6.2600	+0.321%	26,299	+3.834%
2021-04-08	6.3000	6.3159	6.1900	6.2400	0.000%	41,550	+4.167%
2021-04-07	6.1600	6.3200	6.1500	6.2400	+1.463%	75,029	+4.167%
2021-04-06	6.1800	6.2150	6.1500	6.1500	0.000%	24,940	+5.691%
2021-04-05	6.1500	6.2200	6.1000	6.1500	+0.820%	39,777	+5.691%
2021-04-01	6.0800	6.1500	6.0800	6.1000	+0.164%	20,052	+6.557%
2021-03-31	6.0100	6.1300	6.0100	6.0900	+1.163%	30,358	+6.732%
2021-03-30	6.0000	6.0500	6.0000	6.0200	+0.333%	72,529	+7.973%
2021-03-29	6.0800	6.0800	6.0000	6.0000	-0.166%	56,333	+8.333%
2021-03-26	6.0100	6.0300	5.9800	6.0100	+0.167%	39,237	+8.153%
2021-03-25	6.0000	6.0350	5.9700	6.0000	0.000%	71,733	+8.333%
2021-03-24	6.0000	6.0500	6.0000	6.0000	0.000%	60,638	+8.333%
2021-03-23	6.0500	6.1000	5.9900	6.0000	-1.153%	107,546	+8.333%
2021-03-22	6.0700	6.1500	6.0300	6.0700	+0.331%	82,668	+7.084%
2021-03-19	6.0100	6.0900	5.9838	6.0500	+0.666%	48,584	+7.438%
2021-03-18	6.0100	6.0799	5.9800	6.0100	0.000%	59,485	+8.153%
2021-03-17	5.9400	6.0800	5.9200	6.0100	+1.520%	100,306	+8.153%
2021-03-16	5.8500	5.9900	5.8100	5.9200	-1.661%	608,017	+9.797%
2021-03-15	5.9500	6.1500	5.9100	6.0200	-4.140%	959,307	+7.973%
2021-03-12	6.2500	6.2800	6.2000	6.2800	+11.744%	1,533,497	+3.503%
2021-03-11	5.1600	5.7100	5.1600	5.6200	+7.663%	241,218	+15.658%
2021-03-10	5.2500	5.3500	5.1200	5.2200	0.000%	133,416	+24.521%
2021-03-09	5.2200	5.3000	5.1600	5.2200	+1.163%	164,639	+24.521%
2021-03-08	4.9800	5.2800	4.9800	5.1600	+3.823%	207,480	+25.969%
2021-03-05	4.8300	5.1500	4.8200	4.9700	+3.112%	217,731	+30.785%
2021-03-04	4.8100	4.8799	4.7600	4.8200	-0.619%	171,286	+34.855%
2021-03-03	4.7800	4.9500	4.7800	4.8500	+1.253%	257,418	+34.021%
2021-03-02	4.8100	4.8300	4.7550	4.7900	+2.132%	203,312	+35.699%
2021-03-01	4.7300	4.8400	4.6399	4.6900	+0.214%	240,719	+38.593%
2021-02-26	4.6900	4.7445	4.5501	4.6800	-1.681%	138,115	+38.889%
2021-02-25	4.7000	4.9000	4.5800	4.7600	+3.030%	390,579	+36.555%
2021-02-24	4.6700	4.7200	4.5300	4.6200	-0.216%	195,138	+40.693%
2021-02-23	4.6500	4.7350	4.5100	4.6300	-4.733%	353,931	+40.389%
2021-02-22	4.8000	4.9500	4.6500	4.8600	0.000%	206,299	+33.745%
2021-02-19	4.7500	5.0000	4.7450	4.8600	+3.404%	99,180	+33.745%
2021-02-18	4.8600	4.9900	4.7000	4.7000	-6.746%	262,771	+38.298%
2021-02-17	5.0900	5.3000	4.8000	5.0400	-0.592%	836,481	+28.968%
2021-02-16	4.8200	5.1400	4.8000	5.0700	+4.969%	409,505	+28.205%
2021-02-12	4.5100	5.1900	4.4350	4.8300	+5.689%	834,700	+34.576%
2021-02-11	4.5500	4.6500	4.4100	4.5700	+0.440%	146,390	+42.232%
2021-02-10	4.6900	4.6900	4.3738	4.5500	-1.728%	209,983	+42.857%
2021-02-09	4.6900	4.7400	4.5400	4.6300	-0.430%	185,904	+40.389%
2021-02-08	4.5500	4.6800	4.4622	4.6500	+4.730%	288,165	+39.785%
2021-02-05	4.2700	4.6100	4.2200	4.4400	+3.981%	314,453	+46.396%
2021-02-04	4.1200	4.2900	4.1100	4.2700	+3.893%	200,996	+52.225%
2021-02-03	4.0500	4.1700	3.9700	4.1100	+0.983%	88,718	+58.151%
2021-02-02	4.1400	4.1640	4.0500	4.0700	-1.214%	69,921	+59.705%
2021-02-01	3.9800	4.1800	3.6600	4.1200	+2.743%	289,215	+57.767%
2021-01-29	3.9400	4.1200	3.9200	4.0100	+2.821%	233,862	+62.095%
2021-01-28	3.9700	4.1400	3.8500	3.9000	-3.226%	557,931	+66.667%
2021-01-27	4.0700	4.3600	4.0000	4.0300	-4.048%	371,495	+61.290%
2021-01-26	4.2200	4.3400	4.0900	4.2000	+0.239%	280,366	+54.762%
2021-01-25	4.1800	4.5800	4.0300	4.1900	+1.946%	1,043,031	+55.131%
2021-01-22	4.0200	4.2200	4.0100	4.1100	+0.244%	169,103	+58.151%
2021-01-21	4.0500	4.1600	3.9200	4.1000	+1.235%	190,347	+58.537%
2021-01-20	3.9500	4.1700	3.9400	4.0500	+2.273%	472,745	+60.494%
2021-01-19	3.9700	4.0000	3.8200	3.9600	+2.857%	487,495	+64.141%
2021-01-15	3.7900	3.9700	3.7500	3.8500	+3.495%	429,619	+68.831%
2021-01-14	3.6800	3.8900	3.6800	3.7200	+1.362%	361,690	+74.731%
2021-01-13	3.7100	3.7200	3.6300	3.6700	-0.811%	157,792	+77.112%
2021-01-12	3.6900	3.8300	3.6500	3.7000	+0.271%	333,792	+75.676%
2021-01-11	3.7300	3.8000	3.6200	3.6900	-3.403%	285,682	+76.152%
2021-01-08	3.9000	3.9800	3.7500	3.8200	+0.526%	436,069	+70.157%
2021-01-07	3.6700	3.8300	3.6700	3.8000	+4.972%	298,905	+71.053%
2021-01-06	3.6700	3.8638	3.5500	3.6200	-2.162%	259,700	+79.558%
2021-01-05	3.5600	3.7500	3.4500	3.7000	+3.352%	241,356	+75.676%
2021-01-04	3.6500	3.7900	3.5400	3.5800	-4.021%	199,053	+81.564%
2020-12-31	3.8000	3.9100	3.6100	3.7300	-1.842%	332,764	+74.263%
2020-12-30	3.6500	3.8800	3.5700	3.8000	+3.822%	321,143	+71.053%
2020-12-29	3.7100	3.7500	3.5000	3.6601	-1.078%	415,868	+77.591%
2020-12-28	3.6573	3.8900	3.4100	3.7000	-2.116%	521,036	+75.676%
2020-12-24	4.0600	4.0650	3.6200	3.7800	-4.061%	604,952	+71.958%
2020-12-23	3.8900	4.1000	3.6700	3.9400	+16.568%	2,319,407	+64.975%
2020-12-22	5.6000	5.6000	3.3400	3.3800	-45.659%	5,963,605	+92.308%
2020-12-21	6.8000	10.0000	5.2700	6.2200	+25.657%	10,479,575	+4.502%
2020-12-18	4.8700	5.0000	4.8700	4.9500	-1.688%	99,814	+31.313%
2020-12-17	4.9500	5.0400	4.9500	5.0350	+1.308%	9,946	+29.096%
2020-12-16	4.9400	5.0500	4.9400	4.9700	-0.600%	5,020	+30.785%
2020-12-15	4.8700	5.0600	4.8700	5.0000	+1.833%	2,172	+30.000%
2020-12-14	4.8600	5.0900	4.8600	4.9100	+0.615%	1,872	+32.383%
2020-12-11	4.9000	5.0000	4.8800	4.8800	-1.215%	1,985	+33.197%
2020-12-10	4.8500	5.1200	4.8500	4.9400	+1.230%	3,677	+31.579%
2020-12-09	4.9500	5.0300	4.8800	4.8800	-2.595%	2,777	+33.197%
2020-12-08	4.8500	5.0377	4.8500	5.0100	+2.664%	5,552	+29.741%
2020-12-07	4.8700	5.0000	4.8500	4.8800	-0.611%	3,320	+33.197%
2020-12-04	4.8100	4.9100	4.7500	4.9100	+2.505%	18,309	+32.383%
2020-12-03	4.7600	4.9400	4.7600	4.7900	-2.045%	6,441	+35.699%
2020-12-02	4.7000	4.8900	4.5800	4.8900	+4.043%	9,603	+32.924%
2020-12-01	4.7400	5.0000	4.6700	4.7000	+0.494%	31,548	+38.298%
2020-11-30	4.8500	5.0482	4.6500	4.6769	-0.913%	33,112	+38.981%
2020-11-27	4.5700	5.0000	4.5700	4.7200	+1.944%	5,905	+37.712%
2020-11-25	4.8900	4.8900	4.6300	4.6300	-7.952%	4,406	+40.389%
2020-11-24	4.6200	5.3900	4.6200	5.0300	+6.568%	3,952	+29.225%
2020-11-23	4.7500	5.4000	4.6000	4.7200	-0.632%	37,865	+37.712%
2020-11-20	5.1500	5.1500	4.6400	4.7500	-7.767%	22,728	+36.842%
2020-11-19	4.2600	5.1500	4.2600	5.1500	+18.664%	11,540	+26.214%
2020-11-18	4.2300	4.4800	4.2300	4.3400	-2.252%	2,142	+49.770%
2020-11-17	4.4500	4.6500	4.1300	4.4400	-0.893%	7,262	+46.396%
2020-11-16	4.5400	4.6800	4.4800	4.4800	-2.609%	3,738	+45.089%
2020-11-13	4.4700	4.6900	4.4700	4.6000	+1.996%	2,057	+41.304%
2020-11-12	4.3600	4.7200	4.3600	4.5100	+0.895%	5,708	+44.124%
2020-11-11	4.4100	4.4700	4.4000	4.4700	+1.361%	1,428	+45.414%
2020-11-10	4.5100	4.5600	4.4100	4.4100	-2.217%	2,109	+47.392%
2020-11-09	4.6400	4.6400	4.5100	4.5100	-0.221%	1,785	+44.124%
2020-11-06	4.5500	4.7300	4.5200	4.5200	-2.165%	1,391	+43.805%
2020-11-05	4.5900	4.6200	4.5100	4.6200	+0.217%	2,451	+40.693%
2020-11-04	4.6900	4.7100	4.6100	4.6100	-2.743%	711	+40.998%
2020-11-03	4.7100	4.7400	4.6400	4.7400	+1.499%	654	+37.131%
2020-11-02	4.6700	4.6700	4.6700	4.6700	-0.638%	552	+39.186%
2020-10-30	4.7000	4.7000	4.7000	4.7000	-0.212%	1,088	+38.298%
2020-10-29	4.6000	4.7100	4.5300	4.7100	+0.857%	934	+38.004%
2020-10-28	4.7000	4.7000	4.5300	4.6700	-3.909%	1,990	+39.186%
2020-10-27	4.7900	4.8600	4.7900	4.8600	+0.830%	852	+33.745%
2020-10-26	4.8600	5.0300	4.8200	4.8200	-3.213%	2,153	+34.855%
2020-10-23	4.8500	5.0000	4.8500	4.9800	-0.200%	3,066	+30.522%
2020-10-22	4.7100	5.0000	4.7100	4.9900	+4.175%	4,189	+30.261%
2020-10-21	4.6700	4.9400	4.6700	4.7900	+0.419%	2,090	+35.699%
2020-10-20	4.7400	5.0900	4.7400	4.7700	-0.832%	2,702	+36.268%
2020-10-19	4.7000	5.1600	4.7000	4.8100	+1.691%	2,048	+35.135%
2020-10-16	4.8700	4.8700	4.5000	4.7300	-5.400%	2,943	+37.421%
2020-10-15	4.8300	5.0200	4.8300	5.0000	-0.398%	1,195	+30.000%
2020-10-14	5.1500	5.1500	4.6900	5.0200	-2.524%	813	+29.482%
2020-10-13	5.2500	5.2500	4.9600	5.1500	-1.905%	1,941	+26.214%
2020-10-12	5.4200	5.6200	5.2500	5.2500	+3.755%	1,613	+23.810%
2020-10-09	5.0200	5.2000	4.9600	5.0600	+7.889%	3,160	+28.458%
2020-10-08	4.4300	4.6900	4.4300	4.6900	+3.761%	1,354	+38.593%
2020-10-07	4.2000	4.5200	4.1800	4.5200	-2.796%	1,637	+43.805%
2020-10-06	4.6500	4.6500	4.5800	4.6500	+1.307%	1,120	+39.785%
2020-10-05	4.2800	4.6500	4.2500	4.5900	+7.494%	3,608	+41.612%
2020-10-02	4.2600	4.2800	4.2500	4.2700	+0.708%	2,692	+52.225%
2020-10-01	4.2700	4.2700	4.1200	4.2400	+0.713%	2,855	+53.302%
2020-09-30	4.3000	4.3700	4.1800	4.2100	+0.718%	3,030	+54.394%
2020-09-29	4.3000	4.3000	4.0600	4.1800	+0.481%	943	+55.502%
2020-09-28	3.9700	4.2000	3.9600	4.1600	+12.432%	7,375	+56.250%
2020-09-25	4.5000	4.5000	3.7000	3.7000	-11.905%	9,307	+75.676%
2020-09-24	4.5000	4.5400	4.2000	4.2000	-4.545%	2,823	+54.762%
2020-09-23	4.7100	4.7100	4.4000	4.4000	-4.555%	1,420	+47.727%
2020-09-22	4.7800	5.0700	4.6100	4.6100	-2.743%	13,572	+40.998%
2020-09-21	5.2200	5.3800	4.7200	4.7400	-11.402%	7,873	+37.131%
2020-09-18	5.3000	5.6000	5.3000	5.3500	+5.941%	2,397	+21.495%
2020-09-17	5.2500	5.3400	5.0500	5.0500	-1.942%	3,065	+28.713%
2020-09-16	4.8300	5.1500	4.8200	5.1500	+6.846%	3,510	+26.214%
2020-09-15	4.8200	4.8200	4.8200	4.8200	-7.308%	376	+34.855%
2020-09-14	4.8600	5.3500	4.3700	5.2000	+4.418%	8,019	+25.000%
2020-09-11	4.7600	5.3400	4.7600	4.9800	+7.328%	20,357	+30.522%
2020-09-10	4.3000	4.7500	4.3000	4.6400	+8.920%	8,115	+40.086%
2020-09-09	4.2500	4.2600	4.2500	4.2600	+0.235%	523	+52.582%
2020-09-08	4.0400	4.3300	4.0400	4.2500	-2.074%	2,104	+52.941%
2020-09-04	4.1400	4.4000	4.1400	4.3400	+4.831%	8,210	+49.770%
2020-09-03	4.2400	4.2400	4.1200	4.1400	-0.957%	2,564	+57.005%
2020-09-02	4.0200	4.2500	4.0200	4.1800	+3.722%	4,727	+55.502%
2020-09-01	4.1700	4.2000	3.9900	4.0300	-0.739%	2,575	+61.290%
2020-08-31	3.8000	4.0700	3.8000	4.0600	+7.407%	2,691	+60.099%
2020-08-28	4.1900	4.1900	3.7800	3.7800	-3.325%	3,006	+71.958%
2020-08-27	4.0900	4.2900	3.9100	3.9100	-6.010%	9,566	+66.240%
2020-08-26	4.1400	4.4100	4.1300	4.1600	+1.463%	2,555	+56.250%
2020-08-25	4.1700	4.1700	4.1000	4.1000	-0.485%	893	+58.537%
2020-08-24	4.1100	4.1300	4.1100	4.1200	+1.229%	959	+57.767%
2020-08-21	4.0600	4.0700	4.0600	4.0700	+0.993%	910	+59.705%
2020-08-20	4.5600	4.5600	4.0200	4.0300	-3.125%	9,713	+61.290%
2020-08-19	4.1200	4.2100	4.0800	4.1600	-5.455%	2,935	+56.250%
2020-08-18	4.0700	4.4000	4.0700	4.4000	-1.566%	2,114	+47.727%
2020-08-17	4.6400	4.6400	4.3000	4.4700	+10.644%	1,749	+45.414%
2020-08-14	4.5400	4.5400	4.0400	4.0400	-10.022%	1,402	+60.891%
2020-08-13	4.4000	4.5000	4.4000	4.4900	+2.045%	1,297	+44.766%
2020-08-12	4.4000	4.4000	4.4000	4.4000	-0.452%	1,917	+47.727%
2020-08-10	4.5600	4.5700	4.4200	4.4200	-3.070%	3,287	+47.059%
2020-08-07	4.5600	4.6200	4.5600	4.5600	+1.786%	2,421	+42.544%
2020-08-06	4.5700	4.5700	4.4800	4.4800	+1.357%	1,670	+45.089%
2020-08-05	4.4500	4.5500	4.4200	4.4200	0.000%	850	+47.059%
2020-08-04	4.4200	4.4600	4.4200	4.4200	-0.226%	1,404	+47.059%
2020-08-03	4.5000	4.5800	4.4200	4.4300	-3.486%	2,662	+46.727%
2020-07-31	4.5900	4.5900	4.5900	4.5900	+2.685%	122	+41.612%
2020-07-30	4.6000	4.6000	4.4700	4.4700	-0.887%	988	+45.414%
2020-07-29	4.4600	4.7000	4.4600	4.5100	-2.592%	3,504	+44.124%
2020-07-28	4.7800	4.7800	4.5000	4.6300	+3.348%	4,218	+40.389%
2020-07-27	4.4300	4.4800	4.4300	4.4800	-3.863%	1,777	+45.089%
2020-07-24	4.6100	4.6600	4.6100	4.6600	0.000%	895	+39.485%
2020-07-23	4.6500	4.7000	4.6100	4.6600	-0.851%	4,223	+39.485%
2020-07-22	4.8800	4.8800	4.5700	4.7000	-1.053%	4,590	+38.298%
2020-07-21	4.7500	4.7500	4.7500	4.7500	0.000%	192	+36.842%
2020-07-20	4.8800	4.8800	4.7500	4.7500	-1.452%	2,227	+36.842%
2020-07-17	5.0000	5.0000	4.8000	4.8200	-3.407%	2,984	+34.855%
2020-07-16	4.8000	5.0000	4.7100	4.9900	+0.402%	12,755	+30.261%
2020-07-15	4.8000	4.9700	4.7900	4.9700	+7.112%	843	+30.785%
2020-07-14	4.6500	4.6800	4.6400	4.6400	-3.934%	776	+40.086%
2020-07-13	4.7000	5.1700	4.6900	4.8300	+2.766%	4,121	+34.576%
2020-07-10	5.2000	5.2000	4.7000	4.7000	-6.000%	2,808	+38.298%
2020-07-09	4.7800	5.0000	4.7600	5.0000	+3.520%	5,662	+30.000%
2020-07-08	4.8300	4.8600	4.7500	4.8300	-0.821%	1,179	+34.576%
2020-07-07	4.6300	4.8700	4.5800	4.8700	+4.060%	4,021	+33.470%
2020-07-06	4.6600	4.8000	4.6600	4.6800	+1.299%	1,100	+38.889%
2020-07-02	4.7900	4.7900	4.5100	4.6200	-0.216%	2,038	+40.693%
2020-07-01	4.7600	4.9200	4.6000	4.6300	+0.434%	2,388	+40.389%
2020-06-30	4.7900	4.7900	4.5400	4.6100	-2.947%	2,511	+40.998%
2020-06-29	4.5000	4.8200	4.4900	4.7500	-2.062%	1,558	+36.842%
2020-06-26	4.8400	4.8500	4.7700	4.8500	-2.806%	3,887	+34.021%
2020-06-25	5.0300	5.0300	4.9700	4.9900	-4.952%	610	+30.261%
2020-06-24	5.0000	5.2500	5.0000	5.2500	+1.547%	1,412	+23.810%
2020-06-23	5.1100	5.2200	5.0800	5.1700	+0.194%	2,850	+25.725%
2020-06-22	5.1700	5.5000	5.1400	5.1600	+4.032%	5,756	+25.969%
2020-06-19	4.9500	4.9700	4.9500	4.9600	0.000%	1,446	+31.048%
2020-06-18	4.9600	4.9600	4.9600	4.9600	-1.392%	265	+31.048%
2020-06-17	4.9300	5.0300	4.9300	5.0300	-0.984%	927	+29.225%
2020-06-16	5.2600	5.2800	4.8700	5.0800	+6.054%	3,132	+27.953%
2020-06-15	4.8900	4.8900	4.7800	4.7900	-6.809%	2,244	+35.699%
2020-06-12	5.0000	6.1000	5.0000	5.1400	+4.260%	14,629	+26.459%
2020-06-11	4.8500	5.0800	4.7000	4.9300	-3.523%	12,684	+31.846%
2020-06-10	4.7000	6.5000	4.6700	5.1100	+10.606%	31,181	+27.202%
2020-06-09	4.6000	4.7400	4.6000	4.6200	+1.762%	2,052	+40.693%
2020-06-08	4.7400	4.8000	4.3900	4.5400	-3.404%	13,296	+43.172%
2020-06-05	4.7500	4.7500	4.5500	4.7000	-2.083%	7,253	+38.298%
2020-06-04	4.6500	4.9600	4.6500	4.8000	-3.614%	5,990	+35.417%
2020-06-03	4.9800	4.9800	4.6400	4.9800	+7.559%	1,064	+30.522%
2020-06-02	4.9500	5.0400	4.6300	4.6300	-6.465%	5,322	+40.389%
2020-06-01	4.5000	4.9600	4.5000	4.9500	+11.486%	6,404	+31.313%
2020-05-29	4.4400	4.4400	4.4400	4.4400	+2.069%	1,559	+46.396%
2020-05-28	4.4700	4.5100	4.2400	4.3500	-3.761%	2,849	+49.425%
2020-05-27	4.5400	4.6700	4.4500	4.5200	+1.345%	1,405	+43.805%
2020-05-26	4.3900	4.7500	4.3900	4.4600	+1.364%	1,483	+45.740%
2020-05-22	4.4000	4.4000	4.4000	4.4000	-5.172%	340	+47.727%
2020-05-21	4.6400	4.6400	4.6400	4.6400	+2.655%	254	+40.086%
2020-05-20	4.5200	4.8800	4.5100	4.5200	+0.222%	9,679	+43.805%
2020-05-19	4.5300	4.8100	4.5000	4.5100	+0.445%	7,832	+44.124%
2020-05-18	4.4000	4.5300	4.3100	4.4900	+6.905%	3,195	+44.766%
2020-05-15	4.3100	4.3100	4.2000	4.2000	-0.238%	233	+54.762%
2020-05-14	4.4500	4.4500	4.1800	4.2100	-6.858%	1,453	+54.394%
2020-05-13	4.7000	4.7000	4.5200	4.5200	-5.241%	551	+43.805%
2020-05-12	4.6600	4.7700	4.6600	4.7700	+6.000%	617	+36.268%
2020-05-11	4.5200	4.5300	4.4600	4.5000	+3.211%	6,444	+44.444%
2020-05-08	4.6000	4.6000	4.3600	4.3600	+6.083%	2,781	+49.083%
2020-05-07	4.3700	4.3700	4.1100	4.1100	-0.964%	388	+58.151%
2020-05-06	4.3000	4.3000	4.1500	4.1500	-6.321%	7,138	+56.627%
2020-05-05	4.1200	4.7000	4.1200	4.4300	-10.865%	7,878	+46.727%
2020-05-04	4.9700	4.9700	4.9700	4.9700	-0.201%	135	+30.785%
2020-05-01	4.9800	4.9800	4.9800	4.9800	-2.734%	354	+30.522%
2020-04-30	5.0200	5.1200	5.0200	5.1200	-2.662%	752	+26.953%
2020-04-29	5.2700	5.6100	5.2500	5.2600	-3.486%	31,476	+23.574%
2020-04-28	5.4600	5.6400	5.4400	5.4500	+1.490%	1,770	+19.266%
2020-04-27	5.5900	5.5900	5.3700	5.3700	-4.107%	651	+21.043%
2020-04-24	5.2600	5.6000	5.2600	5.6000	-2.439%	200	+16.071%
2020-04-23	5.2000	5.7900	5.2000	5.7400	+2.317%	1,407	+13.240%
2020-04-22	5.6600	5.6600	5.5500	5.6100	+1.264%	672	+15.865%
2020-04-21	5.8800	5.8800	5.4900	5.5400	-6.577%	2,336	+17.329%
2020-04-20	5.7400	5.9500	5.7400	5.9300	+0.850%	5,878	+9.612%
2020-04-17	6.1000	6.1000	5.4900	5.8800	-3.289%	3,768	+10.544%
2020-04-16	5.7700	6.1700	5.7400	6.0800	+8.571%	3,447	+6.908%
2020-04-15	5.7000	5.7000	5.5500	5.6000	+3.512%	14,266	+16.071%
2020-04-14	5.8000	5.8000	5.3300	5.4100	0.000%	32,367	+20.148%
2020-04-09	4.9300	6.0000	4.9300	5.4100	-3.393%	25,104	+20.148%
2020-04-08	5.0000	6.1600	4.9200	5.6000	+11.111%	59,585	+16.071%
2020-04-07	4.8600	5.3200	4.8600	5.0400	+11.504%	7,391	+28.968%
2020-04-03	4.9800	4.9800	4.5200	4.5200	-4.641%	1,080	+43.805%
2020-04-02	4.5200	4.7400	4.5200	4.7400	+4.867%	587	+37.131%
2020-04-01	5.2100	5.2100	4.5200	4.5200	0.000%	995	+43.805%
2020-03-31	4.9500	4.9500	4.3600	4.5200	-13.410%	10,330	+43.805%
2020-03-30	5.7700	7.1700	5.2200	5.2200	-13.433%	6,780	+24.521%
2020-03-27	5.4900	6.1900	5.4900	6.0300	+39.583%	12,473	+7.794%
2020-03-26	4.0500	4.3300	4.0500	4.3200	+5.366%	1,311	+50.463%
2020-03-25	4.1300	4.1300	4.1000	4.1000	+6.771%	780	+58.537%
2020-03-24	3.8000	3.8400	3.8000	3.8400	+10.663%	1,057	+69.271%
2020-03-23	4.0700	4.0700	3.3600	3.4700	-15.366%	268,600	+87.320%
2020-03-20	4.1000	4.1000	4.1000	4.1000	+0.244%	256	+58.537%
2020-03-19	3.3200	4.0900	3.3200	4.0900	-1.446%	1,985	+58.924%
2020-03-18	4.2500	4.2500	4.1500	4.1500	-2.123%	436	+56.627%
2020-03-17	4.1700	4.3700	4.0400	4.2400	+0.713%	21,548	+53.302%
2020-03-16	4.2500	5.2000	4.2100	4.2100	-31.545%	7,092	+54.394%
2020-03-13	6.4400	6.4600	6.1500	6.1500	-7.796%	1,656	+5.691%
2020-03-11	6.6700	6.6700	6.6700	6.6700	-1.622%	224	-2.549%
2020-03-09	6.4400	6.7900	6.3000	6.7800	+0.444%	2,421	-4.130%
2020-03-05	6.9400	6.9400	6.7500	6.7500	-8.288%	1,480	-3.704%
2020-03-04	7.7300	7.7300	6.4100	7.3600	-5.398%	9,035	-11.685%
2020-03-03	7.9000	7.9000	7.4200	7.7800	+1.302%	6,546	-16.452%
2020-03-02	7.5400	7.7600	7.4300	7.6800	+1.722%	6,492	-15.365%
2020-02-28	7.8100	7.8100	7.5500	7.5500	+0.667%	3,608	-13.907%
2020-02-27	7.9500	7.9500	7.4300	7.5000	-9.530%	2,113	-13.333%
2020-02-25	8.3800	8.3800	8.2900	8.2900	+2.726%	331	-21.592%
2020-02-24	8.4000	8.5500	7.8900	8.0700	-7.348%	8,084	-19.455%
2020-02-21	8.8900	8.8900	8.7100	8.7100	-1.471%	2,618	-25.373%
2020-02-20	9.1100	9.3600	8.8400	8.8400	-0.450%	5,227	-26.471%
2020-02-19	9.1000	9.6000	8.6400	8.8800	-1.443%	1,175,809	-26.802%
2020-02-18	9.0000	9.0600	8.9400	9.0100	-2.172%	7,904	-27.858%
2020-02-14	9.1700	9.2900	9.0000	9.2100	-1.497%	2,602	-29.425%
2020-02-13	9.1200	9.3900	9.1200	9.3500	+1.852%	1,956	-30.481%
2020-02-12	9.0800	9.1900	9.0500	9.1800	+2.000%	80,704	-29.194%
2020-02-11	9.1100	9.2200	9.0000	9.0000	-2.067%	33,210	-27.778%
2020-02-10	9.1000	9.3300	9.0500	9.1900	+1.885%	53,498	-29.271%
2020-02-07	8.9600	9.2000	8.7400	9.0200	+0.111%	28,016	-27.938%
2020-02-06	9.1600	9.3000	9.0000	9.0100	-1.959%	11,924	-27.858%
2020-02-05	9.4600	9.6000	9.1800	9.1900	-2.854%	20,177	-29.271%
2020-02-04	9.5100	9.5600	9.4600	9.4600	-0.526%	1,002	-31.290%
2020-01-31	9.7800	9.7800	9.5100	9.5100	-4.036%	724	-31.651%
2020-01-30	9.9400	9.9400	9.9100	9.9100	+0.405%	863	-34.410%
2020-01-28	10.0500	10.1000	9.5100	9.8700	-3.045%	40,171	-34.144%
2020-01-27	9.3900	10.1800	9.2400	10.1800	+4.625%	68,145	-36.149%
2020-01-24	9.7200	9.7500	9.4700	9.7300	-1.816%	1,983	-33.196%
2020-01-22	10.6500	10.8000	9.9100	9.9100	-8.241%	8,515	-34.410%
2020-01-21	10.8700	10.8700	10.8000	10.8000	-0.644%	980	-39.815%
2020-01-17	10.9900	10.9900	10.5200	10.8700	+0.277%	2,439	-40.202%
2020-01-16	10.7900	10.9900	10.7500	10.8400	+0.370%	15,432	-40.037%
2020-01-15	10.7300	10.8000	10.7300	10.8000	+2.857%	1,565	-39.815%
2020-01-14	10.6600	10.7000	10.2400	10.5000	+0.095%	2,746	-38.095%
2020-01-13	10.4000	10.4900	10.4000	10.4900	-0.095%	1,177	-38.036%
2020-01-10	10.4700	10.5000	9.9400	10.5000	+1.942%	2,047	-38.095%
2020-01-09	10.4700	10.4700	9.7200	10.3000	-1.341%	3,272	-36.893%
2020-01-08	10.2700	10.5000	9.9900	10.4400	+6.639%	1,585	-37.739%
2020-01-07	9.5600	10.3200	9.5600	9.7900	-2.295%	70,019	-33.606%
2020-01-06	9.9600	10.0200	9.9600	10.0200	+0.502%	960	-35.130%
2020-01-03	9.9100	9.9700	9.9100	9.9700	+0.504%	717	-34.804%
2020-01-02	9.4100	9.9200	9.4100	9.9200	+3.874%	478	-34.476%

.dark-mode .b903hx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b903hx{ color: #333333; background-color: white; border: 2px solid #333333; }CCRCChina Customer Relations Centers, Incstock NASDAQ

CCRC
China Customer Relations Centers, Inc
stock NASDAQ