Dark

CCBC
CHINO COMML BANCORP (CA)
stock OTC

EOD

Jul 30, 2026

17.75USD-4.054%(-0.75)5,515

Pre-market

0.00USD-100.000%(-18.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	17.7500	17.7500	17.7500	17.7500	-4.054%	5,515	0.000%
2026-07-29	17.7500	18.5000	17.7500	18.5000	+4.520%	544	-4.054%
2026-07-24	17.7000	17.7000	17.7000	17.7000	-0.282%	400	+0.282%
2026-07-17	17.7500	17.7500	17.7500	17.7500	0.000%	555	0.000%
2026-07-16	17.7500	17.7500	17.7500	17.7500	+2.305%	409	0.000%
2026-07-14	17.3500	17.3500	17.3500	17.3500	-2.254%	544	+2.305%
2026-07-10	17.7500	17.7500	17.7500	17.7500	-5.333%	200	0.000%
2026-06-30	18.7500	18.7500	18.7500	18.7500	0.000%	434	-5.333%
2026-06-24	18.7500	18.7500	18.7500	18.7500	-1.316%	149	-5.333%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+2.703%	164	-6.579%
2026-06-18	19.9900	19.9900	18.5000	18.5000	-7.500%	952	-4.054%
2026-06-16	20.0000	20.0000	20.0000	20.0000	+1.266%	387	-11.250%
2026-06-12	19.7500	19.7500	19.7500	19.7500	-0.210%	101	-10.127%
2026-06-10	19.8000	19.8000	19.7915	19.7915	-0.043%	4,000	-10.315%
2026-06-09	19.8000	19.8000	19.8000	19.8000	-1.000%	2,100	-10.354%
2026-05-28	20.0000	20.0000	20.0000	20.0000	+1.266%	499	-11.250%
2026-05-27	19.7500	19.7500	19.7500	19.7500	+1.023%	100	-10.127%
2026-05-26	19.5500	19.5500	19.5500	19.5500	+2.198%	199	-9.207%
2026-05-19	19.1295	19.1295	19.1295	19.1295	-1.900%	100	-7.211%
2026-05-18	19.0000	19.5000	19.0000	19.5000	+4.000%	554	-8.974%
2026-05-14	19.0000	19.0000	18.7500	18.7500	-1.316%	963	-5.333%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-5.000%	222	-6.579%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+5.263%	500	-11.250%
2026-05-01	19.0000	19.0000	19.0000	19.0000	-2.564%	504	-6.579%
2026-04-21	19.2500	19.5000	19.2500	19.5000	+1.299%	493	-8.974%
2026-04-20	19.2500	19.2500	19.2500	19.2500	+4.962%	200	-7.792%
2026-04-17	18.2400	18.3400	18.2400	18.3400	+3.324%	763	-3.217%
2026-04-08	17.7500	17.7500	17.7500	17.7500	-1.389%	300	0.000%
2026-03-31	18.0000	18.0000	18.0000	18.0000	0.000%	466	-1.389%
2026-03-24	18.0250	18.0250	18.0000	18.0000	0.000%	200	-1.389%
2026-03-23	18.0000	18.0000	18.0000	18.0000	+4.287%	200	-1.389%
2026-03-17	17.5000	17.5000	17.2500	17.2600	-5.425%	4,360	+2.839%
2026-03-13	18.2500	18.2500	18.2500	18.2500	0.000%	741	-2.740%
2026-03-05	18.2500	18.2500	18.2500	18.2500	+1.052%	100	-2.740%
2026-03-03	17.9000	18.0600	17.9000	18.0600	+3.200%	571	-1.717%
2026-03-02	17.5000	17.5000	17.5000	17.5000	0.000%	100	+1.429%
2026-02-27	17.5000	17.5000	17.5000	17.5000	0.000%	100	+1.429%
2026-02-26	17.5000	17.5000	17.5000	17.5000	0.000%	474	+1.429%
2026-02-24	17.5000	17.5000	17.5000	17.5000	+2.181%	100	+1.429%
2026-02-20	17.0500	17.1265	17.0500	17.1265	-3.513%	4,152	+3.641%
2026-02-13	17.6000	17.7500	17.6000	17.7500	+1.429%	433	0.000%
2026-02-12	17.5000	17.5000	17.5000	17.5000	+0.057%	502	+1.429%
2026-01-30	17.4900	17.4900	17.4900	17.4900	+1.391%	538	+1.487%
2026-01-15	17.0000	17.2500	17.0000	17.2500	+2.679%	440	+2.899%
2026-01-07	16.7500	16.8000	16.7500	16.8000	-2.609%	850	+5.655%
2026-01-06	17.2500	17.2500	17.2500	17.2500	+0.291%	127	+2.899%
2025-12-31	17.2000	17.2000	17.2000	17.2000	0.000%	200	+3.198%
2025-12-30	16.6900	17.2000	16.6000	17.2000	+3.614%	2,000	+3.198%
2025-12-10	16.6000	16.6000	16.6000	16.6000	+0.302%	287	+6.928%
2025-12-08	16.5500	16.5500	16.5500	16.5500	0.000%	312	+7.251%
2025-12-05	16.5500	16.5500	16.5500	16.5500	0.000%	110	+7.251%
2025-12-03	16.6000	16.6000	16.5500	16.5500	0.000%	1,969	+7.251%
2025-12-01	16.5500	16.8000	16.5500	16.5500	+0.048%	4,744	+7.251%
2025-11-28	16.5421	16.5421	16.5421	16.5421	+0.866%	200	+7.302%
2025-11-21	16.4500	16.4500	16.4000	16.4000	-1.502%	2,953	+8.232%
2025-11-14	16.6500	16.6500	16.6500	16.6500	+2.147%	309	+6.607%
2025-11-07	16.3000	16.3000	16.3000	16.3000	0.000%	700	+8.896%
2025-11-06	16.9500	16.9500	16.3000	16.3000	-3.835%	960	+8.896%
2025-11-03	16.9500	16.9500	16.9500	16.9500	+3.040%	389	+4.720%
2025-10-31	16.4500	16.4500	16.4500	16.4500	0.000%	380	+7.903%
2025-10-30	16.4500	16.4500	16.4500	16.4500	-0.182%	100	+7.903%
2025-10-28	16.4800	16.4800	16.4800	16.4800	+1.104%	100	+7.706%
2025-10-21	16.3000	16.3000	16.3000	16.3000	-1.212%	100	+8.896%
2025-10-16	16.5000	16.7000	16.5000	16.5000	+1.538%	408	+7.576%
2025-10-14	16.2500	16.2500	16.2500	16.2500	-1.216%	800	+9.231%
2025-10-09	16.1500	16.4500	16.1500	16.4500	0.000%	3,660	+7.903%
2025-10-07	16.4500	16.4500	16.4500	16.4500	-0.303%	100	+7.903%
2025-09-29	16.5000	16.5000	16.5000	16.5000	+2.167%	691	+7.576%
2025-09-23	16.1500	16.1500	16.1500	16.1500	+0.498%	260	+9.907%
2025-09-18	16.5000	16.5000	16.0700	16.0700	-2.606%	200	+10.454%
2025-09-16	16.5000	16.5000	16.5000	16.5000	+1.852%	240	+7.576%
2025-09-15	16.2000	16.2000	16.2000	16.2000	+2.532%	200	+9.568%
2025-09-09	15.8000	15.8000	15.8000	15.8000	-2.769%	603	+12.342%
2025-09-03	16.2500	16.2500	16.2500	16.2500	0.000%	243	+9.231%
2025-09-02	16.2500	16.2500	16.2500	16.2500	-1.515%	100	+9.231%
2025-08-28	16.2000	16.5000	16.2000	16.5000	+3.125%	524	+7.576%
2025-08-27	16.0000	16.0000	16.0000	16.0000	0.000%	100	+10.938%
2025-08-22	15.9500	16.0000	15.9500	16.0000	+1.587%	201	+10.938%
2025-08-21	15.2500	15.9400	15.2500	15.7500	+3.279%	6,262	+12.698%
2025-08-20	15.2500	15.2500	15.2500	15.2500	-2.244%	500	+16.393%
2025-08-18	15.6000	15.6000	15.6000	15.6000	-0.510%	1,254	+13.782%
2025-08-15	15.6800	15.6800	15.6800	15.6800	+1.489%	454	+13.202%
2025-08-05	15.4500	15.4500	15.4500	15.4500	-2.215%	100	+14.887%
2025-07-31	15.8000	15.8000	15.8000	15.8000	+2.597%	509	+12.342%
2025-07-24	15.3900	15.4000	15.3900	15.4000	-0.645%	467	+15.260%
2025-07-22	15.0000	15.5000	15.0000	15.5000	+2.990%	268	+14.516%
2025-07-17	15.0500	15.0500	15.0500	15.0500	-2.903%	2,133	+17.940%
2025-07-14	15.5000	15.5000	15.5000	15.5000	+3.333%	504	+14.516%
2025-07-09	14.9000	15.0000	14.8500	15.0000	+1.010%	1,267	+18.333%
2025-07-08	14.8500	14.8500	14.8500	14.8500	+0.270%	126	+19.529%
2025-07-07	14.8100	14.8100	14.8100	14.8100	+1.438%	483	+19.851%
2025-07-03	15.0000	15.0000	14.6000	14.6000	-11.515%	3,054	+21.575%
2025-07-01	16.5000	16.5000	16.5000	16.5000	0.000%	110	+7.576%
2025-06-30	16.4900	16.5000	16.4900	16.5000	+3.125%	466	+7.576%
2025-06-16	16.0000	16.0000	16.0000	16.0000	+7.744%	303	+10.938%
2025-06-13	14.8500	14.8500	14.8500	14.8500	+2.062%	274	+19.529%
2025-06-11	14.5500	14.5500	14.5500	14.5500	+0.345%	100	+21.993%
2025-06-10	14.5000	14.5000	14.5000	14.5000	-9.375%	340	+22.414%
2025-05-30	15.2500	16.0000	15.2500	16.0000	+3.226%	853	+10.938%
2025-05-21	15.5000	15.5000	15.5000	15.5000	0.000%	167	+14.516%
2025-05-20	15.5000	15.5000	15.5000	15.5000	+3.333%	478	+14.516%
2025-05-19	14.8000	15.0000	14.8000	15.0000	+1.420%	1,273	+18.333%
2025-05-15	14.7900	14.7900	14.7900	14.7900	+3.354%	457	+20.014%
2025-05-13	14.5553	14.5553	14.3100	14.3100	-4.600%	1,869	+24.039%
2025-05-12	15.0000	15.0000	15.0000	15.0000	+1.010%	1,340	+18.333%
2025-05-05	14.8500	14.8500	14.8500	14.8500	-7.188%	1,563	+19.529%
2025-04-29	16.0000	16.0000	16.0000	16.0000	+6.667%	498	+10.938%
2025-04-22	15.0000	15.0000	15.0000	15.0000	0.000%	670	+18.333%
2025-04-14	15.0000	15.0000	15.0000	15.0000	0.000%	750	+18.333%
2025-04-11	15.0000	15.0000	15.0000	15.0000	0.000%	894	+18.333%
2025-04-10	15.0000	15.0000	15.0000	15.0000	-0.266%	200	+18.333%
2025-04-07	15.0400	15.0400	15.0400	15.0400	-8.848%	200	+18.019%
2025-04-04	16.5000	16.5000	16.5000	16.5000	+3.125%	200	+7.576%
2025-04-01	16.0000	16.0000	16.0000	16.0000	0.000%	1,261	+10.938%
2025-03-31	16.0000	16.0000	16.0000	16.0000	+3.226%	453	+10.938%
2025-03-27	15.4900	15.5000	15.4900	15.5000	0.000%	1,000	+14.516%
2025-03-26	14.6500	15.5000	14.6500	15.5000	+13.056%	3,362	+14.516%
2025-03-25	13.7100	13.7100	13.7100	13.7100	-6.352%	100	+29.468%
2025-03-21	14.0000	14.6400	14.0000	14.6400	+4.571%	1,044	+21.243%
2025-03-14	14.0000	14.0000	14.0000	14.0000	-0.285%	520	+26.786%
2025-03-10	14.1800	14.7500	13.6100	14.0400	+2.782%	7,302	+26.425%
2025-03-06	13.9800	13.9800	13.6600	13.6600	+0.441%	7,659	+29.941%
2025-03-04	13.8300	13.8300	13.6000	13.6000	-6.142%	7,520	+30.515%
2025-02-28	14.4900	14.4900	14.4900	14.4900	+0.207%	531	+22.498%
2025-02-27	14.4600	14.4600	14.4600	14.4600	+0.417%	100	+22.752%
2025-02-24	14.4000	14.4000	14.4000	14.4000	-3.936%	100	+23.264%
2025-02-21	14.9900	14.9900	14.9900	14.9900	+3.737%	200	+18.412%
2025-02-20	14.4500	14.9900	14.4500	14.4500	-3.602%	600	+22.837%
2025-02-19	14.5000	15.0000	14.5000	14.9900	+5.267%	1,538	+18.412%
2025-02-18	14.1000	14.2400	14.1000	14.2400	+2.079%	461	+24.649%
2025-02-14	13.9500	13.9500	13.9500	13.9500	+1.087%	100	+27.240%
2025-02-12	13.8000	13.8000	13.8000	13.8000	0.000%	2,376	+28.623%
2025-02-10	13.8000	13.8000	13.8000	13.8000	+0.073%	1,194	+28.623%
2025-02-07	13.7900	13.7900	13.7900	13.7900	+0.657%	1,200	+28.716%
2025-02-05	13.6500	13.7000	13.6500	13.7000	+0.073%	1,570	+29.562%
2025-01-31	13.6900	13.6900	13.6900	13.6900	+1.784%	550	+29.657%
2025-01-27	13.6000	13.6000	13.4500	13.4500	-2.324%	523	+31.970%
2025-01-15	13.7800	13.7800	13.7700	13.7700	+2.000%	964	+28.903%
2025-01-14	13.5000	13.5000	13.5000	13.5000	-0.369%	100	+31.481%
2025-01-07	13.5500	13.5500	13.5500	13.5500	0.000%	289	+30.996%
2025-01-02	13.6000	13.6000	13.5500	13.5500	-1.740%	2,294	+30.996%
2024-12-30	13.7900	13.7900	13.7900	13.7900	+1.997%	500	+28.716%
2024-12-18	13.6500	13.6500	13.5200	13.5200	-0.952%	11,729	+31.287%
2024-12-16	13.6500	13.6500	13.6500	13.6500	-1.799%	385	+30.037%
2024-12-13	13.7800	13.9000	13.7800	13.9000	+2.056%	543	+27.698%
2024-12-10	13.6200	13.6200	13.6200	13.6200	+0.295%	100	+30.323%
2024-12-06	13.5800	13.5800	13.5800	13.5800	+0.593%	6,900	+30.707%
2024-12-05	13.5000	13.5000	13.5000	13.5000	-1.460%	1,233	+31.481%
2024-12-02	13.7000	13.7000	13.7000	13.7000	+1.481%	351	+29.562%
2024-11-27	13.5000	13.5000	13.5000	13.5000	+2.273%	200	+31.481%
2024-11-20	13.2000	13.2000	13.2000	13.2000	+0.763%	100	+34.470%
2024-11-19	13.4500	13.4500	13.1000	13.1000	-6.093%	5,564	+35.496%
2024-11-15	13.9500	13.9500	13.9500	13.9500	+1.087%	339	+27.240%
2024-11-12	13.8000	13.8000	13.8000	13.8000	+0.364%	471	+28.623%
2024-11-11	13.4000	13.7500	13.4000	13.7500	+2.612%	2,287	+29.091%
2024-11-06	13.0000	13.4000	13.0000	13.4000	+3.796%	3,066	+32.463%
2024-11-05	12.9100	12.9100	12.9100	12.9100	0.000%	2,972	+37.490%
2024-11-04	12.9100	12.9100	12.9100	12.9100	-0.692%	4,594	+37.490%
2024-10-30	13.0000	13.0000	13.0000	13.0000	+0.775%	402	+36.538%
2024-10-28	12.9000	12.9000	12.9000	12.9000	+0.703%	530	+37.597%
2024-10-22	12.8100	12.8100	12.8100	12.8100	-1.081%	2,122	+38.564%
2024-10-18	12.9500	12.9500	12.9500	12.9500	0.000%	100	+37.066%
2024-10-16	12.9500	12.9500	12.9500	12.9500	+3.187%	382	+37.066%
2024-10-11	12.5500	12.5500	12.5500	12.5500	0.000%	312	+41.434%
2024-10-08	12.5500	12.5500	12.5500	12.5500	+0.400%	915	+41.434%
2024-09-30	12.2500	12.5000	12.2500	12.5000	+2.041%	200	+42.000%
2024-09-27	12.2500	12.2500	12.2500	12.2500	+1.660%	420	+44.898%
2024-09-25	12.0500	12.0500	12.0500	12.0500	+0.417%	1,054	+47.303%
2024-09-19	12.0000	12.0000	12.0000	12.0000	+2.128%	4,230	+47.917%
2024-09-17	11.7500	11.7500	11.7500	11.7500	+0.256%	900	+51.064%
2024-09-13	12.0000	12.0000	11.7200	11.7200	+0.171%	713	+51.451%
2024-09-11	11.7000	11.7000	11.7000	11.7000	-2.500%	385	+51.709%
2024-09-04	12.0000	12.0000	12.0000	12.0000	+0.418%	150	+47.917%
2024-09-03	12.0000	12.0000	11.9500	11.9500	-0.417%	1,236	+48.536%
2024-08-26	12.0000	12.0000	12.0000	12.0000	0.000%	100	+47.917%
2024-08-23	11.4500	12.0000	11.4500	12.0000	+7.431%	2,428	+47.917%
2024-08-13	11.1700	11.1700	11.1700	11.1700	-2.445%	1,439	+58.908%
2024-08-12	11.4500	11.4500	11.4500	11.4500	+0.527%	400	+55.022%
2024-07-30	11.0100	11.3900	11.0100	11.3900	+3.545%	3,138	+55.838%
2024-07-26	11.0000	11.0000	11.0000	11.0000	0.000%	2,500	+61.364%
2024-07-15	10.7500	11.0000	10.7500	11.0000	+4.265%	769	+61.364%
2024-07-08	10.5300	10.5500	10.5300	10.5500	+0.476%	3,900	+68.246%
2024-07-05	10.4500	10.5000	10.4500	10.5000	+0.962%	200	+69.048%
2024-06-28	10.4400	10.4400	10.4000	10.4000	0.000%	1,264	+70.673%
2024-06-17	10.4000	10.4000	10.4000	10.4000	+0.971%	752	+70.673%
2024-06-14	10.3000	10.3000	10.3000	10.3000	+0.881%	200	+72.330%
2024-06-13	10.2208	10.2208	10.2100	10.2100	0.000%	251	+73.849%
2024-06-12	10.4500	10.4500	10.2000	10.2100	-0.390%	6,002	+73.849%
2024-06-06	10.2500	10.2500	10.2500	10.2500	-1.442%	523	+73.171%
2024-06-05	10.3500	10.4000	10.3500	10.4000	+0.483%	620	+70.673%
2024-06-03	10.3500	10.3500	10.3500	10.3500	0.000%	300	+71.498%
2024-05-30	10.2900	10.3500	10.2900	10.3500	+1.471%	1,613	+71.498%
2024-05-17	10.2000	10.2000	10.2000	10.2000	-0.875%	6,100	+74.020%
2024-05-16	10.2900	10.2900	10.2900	10.2900	+2.388%	741	+72.498%
2024-05-13	10.0500	10.0500	10.0500	10.0500	-1.951%	500	+76.617%
2024-05-09	10.0000	10.2500	9.7500	10.2500	+1.990%	102,754	+73.171%
2024-05-03	10.0000	10.0500	10.0000	10.0500	+0.500%	65,000	+76.617%
2024-05-01	10.0000	10.0000	10.0000	10.0000	0.000%	5,537	+77.500%
2024-04-30	10.0000	10.0000	10.0000	10.0000	0.000%	758	+77.500%
2024-04-29	10.3500	10.3500	10.0000	10.0000	0.000%	3,800	+77.500%
2024-04-24	10.0100	10.0100	10.0000	10.0000	-0.100%	6,961	+77.500%
2024-04-23	10.0800	10.0800	10.0000	10.0100	-0.694%	68,100	+77.323%
2024-04-18	10.0000	10.0800	10.0000	10.0800	+0.800%	300	+76.091%
2024-04-12	9.9800	10.0000	9.9800	10.0000	0.000%	718	+77.500%
2024-04-11	10.0500	10.0500	10.0000	10.0000	-0.498%	3,661	+77.500%
2024-04-09	10.0500	10.0500	10.0500	10.0500	+1.515%	100	+76.617%
2024-04-04	9.9000	9.9000	9.9000	9.9000	-1.000%	500	+79.293%
2024-04-01	9.9400	10.0000	9.9400	10.0000	+1.010%	816	+77.500%
2024-03-26	9.9000	9.9000	9.9000	9.9000	+1.331%	695	+79.293%
2024-03-22	9.7700	9.7700	9.7700	9.7700	-0.812%	4,500	+81.679%
2024-03-19	9.8500	9.8500	9.8500	9.8500	+0.510%	844	+80.203%
2024-03-18	9.8100	9.8100	9.8000	9.8000	-0.102%	33,152	+81.122%
2024-03-15	9.8500	9.8500	9.8100	9.8100	-0.406%	3,509	+80.938%
2024-03-14	9.8500	9.8500	9.8500	9.8500	0.000%	4,991	+80.203%
2024-03-13	9.8500	9.8500	9.8500	9.8500	0.000%	7,009	+80.203%
2024-03-12	9.8500	9.8500	9.8500	9.8500	-2.475%	3,009	+80.203%
2024-03-08	10.0600	10.1000	9.8600	10.1000	+0.398%	8,649	+75.743%
2024-03-05	10.2400	10.2400	10.0600	10.0600	-0.495%	4,746	+76.441%
2024-03-04	10.1100	10.1100	10.1100	10.1100	-0.394%	1,530	+75.569%
2024-02-28	10.2000	10.2000	10.1100	10.1500	+0.396%	8,509	+74.877%
2024-02-27	10.1100	10.1100	10.1100	10.1100	-3.254%	1,463	+75.569%
2024-02-15	10.4000	10.4500	10.2500	10.4500	+2.451%	10,693	+69.856%
2024-02-13	10.5000	10.5000	10.1100	10.2000	-2.857%	26,900	+74.020%
2024-02-08	10.5000	10.5000	10.5000	10.5000	0.000%	298	+69.048%
2024-02-07	10.5000	10.5000	10.5000	10.5000	-0.095%	3,100	+69.048%
2024-02-06	10.5000	10.5100	10.5000	10.5100	+0.095%	10,100	+68.887%
2024-02-02	10.5400	10.5400	10.5000	10.5000	-0.285%	26,200	+69.048%
2024-02-01	10.5175	10.5800	10.5175	10.5300	+0.095%	16,320	+68.566%
2024-01-31	10.6400	10.6400	10.5200	10.5200	-0.284%	1,140	+68.726%
2024-01-30	10.5400	10.5500	10.5000	10.5500	+0.095%	8,149	+68.246%
2024-01-29	10.5700	10.5700	10.5400	10.5400	+0.381%	700	+68.406%
2024-01-26	10.5200	10.5200	10.5000	10.5000	+0.478%	18,000	+69.048%
2024-01-25	10.6000	10.6000	10.4500	10.4500	-2.791%	46,443	+69.856%
2024-01-22	10.7500	10.7500	10.7500	10.7500	+1.415%	2,500	+65.116%
2024-01-19	10.6000	10.6000	10.6000	10.6000	-2.304%	1,193	+67.453%
2024-01-16	10.8500	10.8500	10.8500	10.8500	+0.930%	100	+63.594%
2024-01-12	10.7500	10.7500	10.7500	10.7500	+2.381%	688	+65.116%
2024-01-11	10.5000	10.5000	10.5000	10.5000	0.000%	3,000	+69.048%
2024-01-10	10.5000	10.5000	10.5000	10.5000	0.000%	700	+69.048%
2024-01-08	10.5000	10.5000	10.5000	10.5000	+0.768%	1,806	+69.048%
2024-01-03	10.7500	10.7500	10.4200	10.4200	+0.289%	2,700	+70.345%
2024-01-02	10.3900	10.3900	10.3900	10.3900	-1.048%	9,142	+70.837%
2023-12-29	10.5000	10.5000	10.5000	10.5000	0.000%	641	+69.048%
2023-12-28	10.2000	10.5000	10.2000	10.5000	+2.941%	480	+69.048%
2023-12-21	10.2000	10.2000	10.2000	10.2000	0.000%	3,000	+74.020%
2023-12-20	10.5500	10.5500	10.1800	10.2000	-5.116%	6,520	+74.020%
2023-12-18	10.7500	10.7500	10.7500	10.7500	0.000%	874	+65.116%
2023-12-14	10.7500	10.7500	10.7500	10.7500	+2.381%	200	+65.116%
2023-12-12	10.5000	10.5000	10.5000	10.5000	+0.962%	1,152	+69.048%
2023-12-06	10.6000	10.6000	10.4000	10.4000	-1.515%	2,010	+70.673%
2023-12-05	10.7000	10.7000	10.5600	10.5600	0.000%	3,630	+68.087%
2023-12-04	10.5600	10.5600	10.5600	10.5600	-2.673%	361	+68.087%
2023-11-29	10.8000	10.8500	10.8000	10.8500	+2.844%	521	+63.594%
2023-11-28	10.5500	10.5500	10.5500	10.5500	-2.765%	480	+68.246%
2023-11-16	10.8500	10.8500	10.8500	10.8500	+4.629%	495	+63.594%
2023-11-14	10.3700	10.3700	10.3700	10.3700	-0.288%	361	+71.167%
2023-11-10	10.5100	10.5100	10.4000	10.4000	-3.256%	495	+70.673%
2023-11-09	10.8000	10.8000	10.7500	10.7500	-1.557%	700	+65.116%
2023-11-03	10.9400	10.9400	10.9000	10.9200	+3.802%	2,459	+62.546%
2023-10-30	10.9300	10.9300	10.5200	10.5200	-1.221%	2,521	+68.726%
2023-10-27	10.6500	10.6500	10.6500	10.6500	-0.930%	2,500	+66.667%
2023-10-16	10.7500	10.7500	10.7500	10.7500	0.000%	489	+65.116%
2023-10-06	10.7500	10.7500	10.7500	10.7500	-1.826%	10,000	+65.116%
2023-09-29	10.9500	10.9500	10.9500	10.9500	+0.459%	500	+62.100%
2023-09-26	10.9000	10.9000	10.9000	10.9000	-0.457%	100	+62.844%
2023-09-22	10.9500	10.9500	10.9500	10.9500	-0.455%	300	+62.100%
2023-09-21	11.0000	11.0000	11.0000	11.0000	+0.457%	1,424	+61.364%
2023-09-20	10.9500	10.9500	10.9500	10.9500	-2.667%	500	+62.100%
2023-09-19	11.2500	11.2500	11.2500	11.2500	-0.177%	4,500	+57.778%
2023-09-14	11.2700	11.2700	11.2700	11.2700	0.000%	473	+57.498%
2023-09-05	11.2700	11.2700	11.2700	11.2700	+1.807%	145	+57.498%
2023-08-31	11.0700	11.0700	11.0700	11.0700	-1.862%	11,500	+60.343%
2023-08-30	11.0000	11.2800	11.0000	11.2800	+2.545%	738	+57.358%
2023-08-28	11.0000	11.0000	11.0000	11.0000	-2.222%	300	+61.364%
2023-08-25	11.0000	11.2500	11.0000	11.2500	+2.273%	287	+57.778%
2023-08-24	11.0000	11.0500	11.0000	11.0000	0.000%	12,000	+61.364%
2023-08-23	11.0000	11.0000	11.0000	11.0000	-0.272%	269	+61.364%
2023-08-21	11.0300	11.0300	11.0300	11.0300	-1.076%	560	+60.925%
2023-08-14	11.1500	11.1500	11.1500	11.1500	+1.364%	661	+59.193%
2023-08-09	11.0500	11.0500	11.0000	11.0000	-0.452%	900	+61.364%
2023-08-07	11.0100	11.0500	11.0100	11.0500	-1.778%	240	+60.633%
2023-07-28	11.0100	11.2500	11.0100	11.2500	+0.897%	795	+57.778%
2023-07-27	11.2500	11.2500	11.1500	11.1500	-1.762%	4,226	+59.193%
2023-07-25	11.3500	11.3500	11.3500	11.3500	-2.155%	6,500	+56.388%
2023-07-18	11.6252	11.6900	11.6000	11.6000	-0.770%	3,990	+53.017%
2023-07-17	11.5000	11.6900	11.5000	11.6900	+4.375%	886	+51.839%
2023-07-14	11.1760	11.2000	11.1760	11.2000	+4.089%	200	+58.482%
2023-07-07	10.9500	11.6000	10.7600	10.7600	-8.348%	14,128	+64.963%
2023-06-29	11.7400	11.7400	11.7400	11.7400	+8.203%	662	+51.193%
2023-06-28	10.8500	10.8500	10.8500	10.8500	+3.235%	433	+63.594%
2023-06-23	10.5100	10.5100	10.5100	10.5100	-4.455%	1,068	+68.887%
2023-06-20	10.6000	11.0000	10.6000	11.0000	-3.930%	10,174	+61.364%
2023-06-16	11.4500	11.4500	11.4500	11.4500	0.000%	850	+55.022%
2023-06-15	11.4500	11.4500	11.4500	11.4500	-13.585%	666	+55.022%
2023-06-13	13.2500	13.2500	13.2500	13.2500	+0.379%	591	+33.962%
2023-06-12	13.0000	13.2000	12.9500	13.2000	+1.538%	21,620	+34.470%
2023-06-09	12.9850	13.1000	12.9850	13.0000	+0.464%	1,100	+36.538%
2023-06-07	12.9500	12.9500	12.9400	12.9400	+0.700%	520	+37.172%
2023-06-02	12.8500	12.8500	12.8500	12.8500	-0.772%	335	+38.132%
2023-05-31	12.9500	12.9500	12.8000	12.9500	+0.155%	1,504	+37.066%
2023-05-30	12.9300	12.9300	12.9300	12.9300	0.000%	100	+37.278%
2023-05-26	12.9300	12.9300	12.9300	12.9300	-0.154%	150	+37.278%
2023-05-25	12.5500	12.9500	12.5500	12.9500	+0.388%	435	+37.066%
2023-05-24	12.9000	12.9000	12.9000	12.9000	+3.200%	500	+37.597%
2023-05-23	12.5000	12.5000	12.5000	12.5000	0.000%	563	+42.000%
2023-05-22	12.5000	12.5000	12.5000	12.5000	-0.319%	200	+42.000%
2023-05-17	12.5400	12.5400	12.5400	12.5400	0.000%	100	+41.547%
2023-05-16	12.5400	12.5400	12.5400	12.5400	+5.733%	594	+41.547%
2023-05-15	12.3500	12.3500	11.8601	11.8601	-5.947%	2,766	+49.661%
2023-05-08	12.6100	12.6100	12.6100	12.6100	+0.880%	102	+40.761%
2023-05-05	12.5000	12.5000	12.5000	12.5000	0.000%	100	+42.000%
2023-05-04	12.6000	12.6000	12.5000	12.5000	-5.660%	500	+42.000%
2023-05-01	13.2500	13.2500	13.2500	13.2500	+1.923%	968	+33.962%
2023-04-27	13.0000	13.0000	13.0000	13.0000	+1.167%	700	+36.538%
2023-04-25	12.9500	12.9500	12.8500	12.8500	-1.154%	200	+38.132%
2023-04-21	13.0000	13.0000	13.0000	13.0000	-0.763%	200	+36.538%
2023-04-20	13.1000	13.1000	13.1000	13.1000	-0.076%	720	+35.496%
2023-04-17	13.2600	13.2600	13.1000	13.1100	-3.956%	1,760	+35.393%
2023-04-14	13.6500	13.6500	13.6500	13.6500	0.000%	6,514	+30.037%
2023-04-13	13.6500	13.6500	13.6500	13.6500	+4.198%	553	+30.037%
2023-04-11	13.1000	13.1000	13.1000	13.1000	-4.380%	537	+35.496%
2023-03-30	13.7000	13.7000	13.7000	13.7000	0.000%	566	+29.562%
2023-03-29	13.7000	13.7000	13.7000	13.7000	0.000%	100	+29.562%
2023-03-28	13.7000	13.7000	13.7000	13.7000	+0.366%	100	+29.562%
2023-03-27	13.1000	13.6500	13.1000	13.6500	-0.727%	300	+30.037%
2023-03-22	13.0600	13.7500	13.0600	13.7500	-1.786%	2,979	+29.091%
2023-03-20	14.0000	14.0000	14.0000	14.0000	+3.781%	300	+26.786%
2023-03-17	13.0000	13.4900	13.0000	13.4900	-3.643%	600	+31.579%
2023-03-16	13.2500	14.0000	13.2500	14.0000	-1.269%	500	+26.786%
2023-03-14	12.8500	14.1800	12.6625	14.1800	+17.190%	3,112	+25.176%
2023-03-13	13.2100	13.2100	12.1000	12.1000	-8.333%	900	+46.694%
2023-03-10	14.6000	14.6000	13.2000	13.2000	-10.508%	3,208	+34.470%
2023-03-08	14.7500	14.7500	14.7500	14.7500	-1.667%	100	+20.339%
2023-03-06	14.7500	15.0000	14.7500	15.0000	+2.951%	200	+18.333%
2023-03-03	14.5700	14.5700	14.5700	14.5700	0.000%	446	+21.826%
2023-03-02	14.5700	14.5700	14.5700	14.5700	0.000%	100	+21.826%
2023-03-01	14.5000	14.5700	14.3750	14.5700	+0.830%	1,100	+21.826%
2023-02-28	14.4500	14.4500	14.4500	14.4500	+2.994%	560	+22.837%
2023-02-27	14.4500	14.4500	14.0300	14.0300	-2.907%	200	+26.515%
2023-02-24	14.0500	14.4500	13.7500	14.4500	+3.214%	21,600	+22.837%
2023-02-21	14.0000	14.0000	14.0000	14.0000	-3.448%	315	+26.786%
2023-02-17	14.5000	14.5000	14.5000	14.5000	+3.571%	509	+22.414%
2023-02-16	13.8000	14.0000	13.8000	14.0000	-1.754%	1,000	+26.786%
2023-02-13	14.2500	14.2500	14.2500	14.2500	-2.129%	100	+24.561%
2023-02-09	14.5500	14.6000	14.5500	14.5600	+5.891%	1,396	+21.909%
2023-02-07	14.6000	14.6000	13.7500	13.7500	-6.143%	300	+29.091%
2023-02-06	14.6000	14.6500	14.6000	14.6500	+0.342%	3,600	+21.160%
2023-02-02	14.5000	14.6000	14.5000	14.6000	+4.286%	4,597	+21.575%
2023-02-01	14.0000	14.0000	14.0000	14.0000	0.000%	100	+26.786%
2023-01-26	14.0000	14.0000	14.0000	14.0000	0.000%	1,080	+26.786%
2023-01-24	14.0000	14.0000	14.0000	14.0000	0.000%	600	+26.786%
2023-01-20	13.9500	14.0000	13.9500	14.0000	+2.564%	5,800	+26.786%
2023-01-19	13.6500	13.7000	13.6500	13.6500	0.000%	1,758	+30.037%
2023-01-18	13.7000	13.7000	13.6500	13.6500	-1.444%	537	+30.037%
2023-01-09	14.0000	14.0000	13.8500	13.8500	-1.071%	4,587	+28.159%
2023-01-05	13.6000	14.0000	13.6000	14.0000	+1.083%	1,200	+26.786%
2023-01-04	13.6000	13.8500	13.6000	13.8500	+1.838%	1,505	+28.159%
2023-01-03	13.4500	13.7500	13.4500	13.6000	-1.091%	2,356	+30.515%
2022-12-30	13.7500	13.7500	13.7500	13.7500	+0.733%	401	+29.091%
2022-12-22	13.5845	13.7500	13.4500	13.6500	+1.487%	8,794	+30.037%
2022-12-20	13.4500	13.4500	13.4500	13.4500	-2.182%	800	+31.970%
2022-12-19	13.7500	13.7500	13.7500	13.7500	+1.476%	400	+29.091%
2022-12-16	13.5500	13.5500	13.5500	13.5500	-2.166%	200	+30.996%
2022-12-15	13.5000	13.8500	13.5000	13.8500	+3.281%	1,200	+28.159%
2022-12-12	13.5000	13.5000	13.4000	13.4100	-4.214%	1,500	+32.364%
2022-11-30	14.0000	14.0000	14.0000	14.0000	0.000%	383	+26.786%
2022-11-28	14.0000	14.0000	14.0000	14.0000	+3.704%	100	+26.786%
2022-11-21	13.5000	13.5000	13.5000	13.5000	-1.460%	100	+31.481%
2022-11-17	13.7000	13.7000	13.7000	13.7000	0.000%	209	+29.562%
2022-11-15	13.7000	13.7000	13.7000	13.7000	+1.481%	152	+29.562%

.dark-mode .xyz6nf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyz6nf{ color: #333333; background-color: white; border: 2px solid #333333; }CCBCCHINO COMML BANCORP (CA)stock OTC

CCBC
CHINO COMML BANCORP (CA)
stock OTC