Dark

CCFC
CCSB FINANCIAL CORP
stock OTC

Inactive

Nov 9, 2021

17.61USD+0.285%(+0.05)7,000

Pre-market

0.00USD-100.000%(-17.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-09	17.6100	17.6100	17.6100	17.6100	+0.285%	7,000	0.000%
2021-11-08	17.5600	17.5600	17.5600	17.5600	+0.343%	1,000	+0.285%
2021-11-05	17.5000	17.5000	17.5000	17.5000	-2.235%	100	+0.629%
2021-10-25	17.9000	17.9000	17.9000	17.9000	+7.961%	100	-1.620%
2021-08-25	16.5800	16.5800	16.5800	16.5800	-2.528%	500	+6.212%
2021-08-09	17.0100	17.0100	17.0100	17.0100	-0.059%	1,150	+3.527%
2021-06-15	17.2500	17.2500	17.0200	17.0200	-1.333%	400	+3.467%
2021-06-02	17.2500	17.2500	17.2500	17.2500	+1.411%	500	+2.087%
2021-04-07	17.0200	17.0200	17.0100	17.0100	-0.001%	3,800	+3.527%
2021-03-25	17.0100	17.0101	17.0100	17.0101	+0.059%	3,000	+3.527%
2021-03-23	17.0100	17.0100	17.0001	17.0001	-0.058%	1,600	+3.588%
2021-03-22	17.0100	17.0100	17.0100	17.0100	+1.856%	500	+3.527%
2021-02-25	16.7100	16.7100	16.7000	16.7000	+3.534%	4,000	+5.449%
2021-02-08	16.1300	16.1300	16.1300	16.1300	-5.673%	100	+9.175%
2021-02-04	17.2000	17.2000	17.1000	17.1000	-12.308%	1,600	+2.982%
2021-02-03	17.2500	19.5000	17.0000	19.5000	+13.043%	1,400	-9.692%
2021-02-02	17.0000	17.2500	17.0000	17.2500	+1.471%	4,700	+2.087%
2021-01-22	17.0000	17.0000	17.0000	17.0000	0.000%	1,000	+3.588%
2021-01-14	17.0000	17.0000	17.0000	17.0000	+0.295%	500	+3.588%
2021-01-06	16.9500	16.9500	16.9500	16.9500	0.000%	100	+3.894%
2020-12-21	16.9500	16.9500	16.9500	16.9500	+1.924%	100	+3.894%
2020-12-18	16.6300	16.6300	16.6300	16.6300	-1.888%	1,544	+5.893%
2020-12-11	16.9500	16.9500	16.9500	16.9500	+3.228%	1,000	+3.894%
2020-11-16	16.4200	16.4200	16.4200	16.4200	-3.412%	100	+7.247%
2020-11-13	17.0000	17.0000	17.0000	17.0000	+1.371%	2,100	+3.588%
2020-11-03	16.7700	16.7700	16.7700	16.7700	+0.060%	2,000	+5.009%
2020-10-09	16.7600	16.7600	16.7600	16.7600	0.000%	1,000	+5.072%
2020-10-07	16.7600	16.7600	16.7600	16.7600	-0.119%	1,000	+5.072%
2020-10-05	16.7900	16.7900	16.7800	16.7800	+0.060%	600	+4.946%
2020-09-30	16.7700	16.7700	16.7700	16.7700	0.000%	1,000	+5.009%
2020-09-29	16.7700	16.7700	16.7700	16.7700	+3.968%	500	+5.009%
2020-08-06	16.1300	16.1300	16.1300	16.1300	-2.242%	495	+9.175%
2020-06-01	16.0000	16.5000	16.0000	16.5000	+5.029%	2,100	+6.727%
2020-04-08	15.7100	15.7100	15.7100	15.7100	-2.118%	857	+12.094%
2020-04-07	16.0500	16.0500	16.0500	16.0500	+1.905%	1,000	+9.720%
2020-03-25	15.7500	15.7500	15.7500	15.7500	+0.318%	200	+11.810%
2020-03-11	15.7000	15.7000	15.7000	15.7000	-3.385%	1,085	+12.166%
2020-03-10	16.2500	16.2500	16.2500	16.2500	+3.175%	261	+8.369%
2020-03-09	16.0000	16.0000	15.7500	15.7500	-1.869%	1,500	+11.810%
2020-03-06	16.0000	16.0500	16.0000	16.0500	-11.080%	1,800	+9.720%
2020-02-27	18.0500	18.0500	18.0500	18.0500	-1.366%	100	-2.438%
2020-01-23	17.5000	18.3000	17.5000	18.3000	+16.190%	1,100	-3.770%
2019-12-04	15.7500	15.7500	15.7500	15.7500	+1.613%	400	+11.810%
2019-11-29	15.5000	15.5000	15.5000	15.5000	-3.125%	1,700	+13.613%
2019-11-08	16.0000	16.0000	16.0000	16.0000	+4.099%	300	+10.063%
2019-10-21	15.3700	15.3700	15.3700	15.3700	+12.601%	100	+14.574%
2019-08-02	13.6500	13.6500	13.6500	13.6500	-0.727%	200	+29.011%
2019-07-22	13.7500	13.7500	13.7500	13.7500	-1.786%	100	+28.073%
2019-07-15	14.0000	14.0000	14.0000	14.0000	0.000%	6,100	+25.786%
2019-07-12	14.0000	14.0000	14.0000	14.0000	+3.321%	6,000	+25.786%
2019-06-27	14.0000	14.0000	13.5500	13.5500	-3.214%	1,478	+29.963%
2019-06-26	14.0000	14.0500	14.0000	14.0000	+6.061%	2,500	+25.786%
2019-05-22	13.6000	13.6000	13.2000	13.2000	-4.000%	1,000	+33.409%
2019-05-16	13.7500	13.7500	13.7500	13.7500	+1.852%	2,219	+28.073%
2019-04-26	13.5000	13.5000	13.5000	13.5000	+1.887%	150	+30.444%
2019-04-25	13.2500	13.2500	13.2500	13.2500	-3.636%	200	+32.906%
2019-02-08	13.7500	13.7500	13.7500	13.7500	+1.852%	100	+28.073%
2019-01-29	13.5000	13.5000	13.0000	13.5000	-5.263%	41,475	+30.444%
2019-01-22	14.2500	14.2500	14.2500	14.2500	0.000%	1,000	+23.579%
2019-01-17	14.2500	14.2500	14.2500	14.2500	+1.786%	100	+23.579%
2019-01-07	13.5000	14.0000	13.5000	14.0000	+6.061%	1,100	+25.786%
2018-12-24	13.2000	13.2000	13.2000	13.2000	-5.376%	275	+33.409%
2018-12-17	13.9500	13.9500	13.9500	13.9500	-0.357%	500	+26.237%
2018-12-14	14.0000	14.0000	14.0000	14.0000	-1.408%	1,000	+25.786%
2018-12-06	14.2000	14.2000	14.2000	14.2000	-2.069%	1,000	+24.014%
2018-11-30	14.5000	14.5000	14.5000	14.5000	+6.618%	2,000	+21.448%
2018-11-21	13.6000	13.6000	13.6000	13.6000	-9.333%	500	+29.485%
2018-11-07	15.0000	15.0000	15.0000	15.0000	0.000%	100	+17.400%
2018-10-01	15.0000	15.0000	15.0000	15.0000	+14.943%	100	+17.400%
2018-09-28	13.0500	13.0500	13.0500	13.0500	+0.385%	1,200	+34.943%
2018-09-07	13.0000	13.0000	13.0000	13.0000	+1.167%	100	+35.462%
2018-08-30	12.8500	12.8500	12.8500	12.8500	-1.154%	325	+37.043%
2018-08-13	13.0000	13.0000	13.0000	13.0000	0.000%	1,357	+35.462%
2018-08-10	13.0000	13.0000	13.0000	13.0000	-0.383%	643	+35.462%
2018-08-09	13.0500	13.0500	13.0500	13.0500	+0.385%	2,100	+34.943%
2018-08-08	13.0400	13.0400	13.0000	13.0000	-0.383%	700	+35.462%
2018-08-07	13.0500	13.0500	13.0500	13.0500	-1.136%	1,800	+34.943%
2018-06-13	13.1900	13.2000	13.1900	13.2000	+1.931%	300	+33.409%
2018-05-03	12.9900	12.9900	12.9500	12.9500	-0.308%	1,149	+35.985%
2018-05-01	12.9900	12.9900	12.9900	12.9900	+1.089%	100	+35.566%
2018-04-27	12.8500	12.8500	12.8500	12.8500	-1.154%	1,029	+37.043%
2018-04-02	13.1000	13.1000	13.0000	13.0000	-0.763%	1,471	+35.462%
2018-03-01	13.1000	13.1500	13.1000	13.1000	+0.383%	1,100	+34.427%
2018-01-24	13.0500	13.0500	13.0500	13.0500	+0.462%	450	+34.943%
2018-01-22	12.9900	12.9900	12.9900	12.9900	+1.882%	200	+35.566%
2018-01-10	12.7500	12.7500	12.7500	12.7500	+3.659%	500	+38.118%
2018-01-08	12.3000	12.3000	12.3000	12.3000	+0.408%	250	+43.171%
2017-12-13	12.1000	12.2500	12.1000	12.2500	+1.240%	3,815	+43.755%
2017-12-12	12.1000	12.1000	12.1000	12.1000	-1.224%	500	+45.537%
2017-12-11	12.2500	12.2500	12.2500	12.2500	+4.255%	1,000	+43.755%
2017-12-04	12.5500	12.5500	11.7500	11.7500	-4.082%	4,000	+49.872%
2017-11-29	12.2500	12.2500	12.2500	12.2500	+5.150%	1,200	+43.755%
2017-11-28	11.6500	11.6500	11.6500	11.6500	-2.998%	1,100	+51.159%
2017-11-01	12.0100	12.0100	12.0100	12.0100	-3.920%	500	+46.628%
2017-10-05	12.5000	12.5000	12.5000	12.5000	0.000%	100	+40.880%
2017-09-15	12.5000	12.5000	12.5000	12.5000	+4.167%	200	+40.880%
2017-09-01	12.0000	12.0000	12.0000	12.0000	-0.826%	100	+46.750%
2017-07-07	12.1000	12.1000	12.1000	12.1000	0.000%	100	+45.537%
2017-06-22	11.6100	12.1000	11.6100	12.1000	-3.200%	478	+45.537%
2017-06-02	12.5000	12.5000	12.5000	12.5000	+2.041%	250	+40.880%
2017-05-31	12.3500	12.3500	12.2500	12.2500	-0.810%	200	+43.755%
2017-05-04	12.6000	12.6000	12.3500	12.3500	-1.984%	200	+42.591%
2017-02-13	12.6000	12.6000	12.6000	12.6000	+0.318%	428	+39.762%
2016-12-27	12.2500	12.5600	12.2500	12.5600	+3.205%	6,318	+40.207%
2016-12-21	12.1700	12.1700	12.1700	12.1700	+0.165%	100	+44.700%
2016-12-15	12.0500	12.1500	12.0500	12.1500	+3.846%	200	+44.938%
2016-12-14	11.8000	11.8000	11.7000	11.7000	-0.847%	4,827	+50.513%
2016-12-08	11.8000	11.8000	11.8000	11.8000	+7.273%	298	+49.237%
2016-11-21	11.0000	11.0000	11.0000	11.0000	+1.852%	2,100	+60.091%
2016-11-16	10.6000	10.8000	10.6000	10.8000	+6.931%	2,200	+63.056%
2016-11-08	10.0000	10.1000	10.0000	10.1000	+1.000%	300	+74.356%
2016-09-13	10.0000	10.0000	10.0000	10.0000	+1.010%	827	+76.100%
2016-09-01	9.9000	9.9000	9.9000	9.9000	-0.503%	348	+77.879%
2016-08-29	9.9500	9.9500	9.9500	9.9500	+0.505%	100	+76.985%
2016-08-25	9.3100	9.9000	9.3100	9.9000	-1.000%	1,548	+77.879%
2016-08-22	9.9100	10.0000	9.2500	10.0000	0.000%	1,381	+76.100%
2016-08-05	10.0000	10.0000	10.0000	10.0000	+1.010%	500	+76.100%
2016-07-28	9.9000	9.9000	9.9000	9.9000	+0.508%	172	+77.879%
2016-07-20	9.5100	9.8500	9.5000	9.8500	-1.500%	6,653	+78.782%
2016-07-01	10.0000	10.0000	10.0000	10.0000	+0.100%	200	+76.100%
2016-06-27	9.9900	9.9900	9.9900	9.9900	+0.201%	319	+76.276%
2016-06-24	9.9600	9.9900	9.9600	9.9700	+4.947%	1,569	+76.630%
2016-06-17	9.4600	9.5000	9.4600	9.5000	0.000%	2,200	+85.368%
2016-06-08	9.8100	9.8100	9.5000	9.5000	-3.160%	758	+85.368%
2016-06-06	9.9200	9.9200	9.8100	9.8100	0.000%	1,300	+79.511%
2016-06-01	9.8100	9.8100	9.8100	9.8100	-1.900%	500	+79.511%
2016-05-27	10.0000	10.0000	10.0000	10.0000	+0.908%	100	+76.100%
2016-05-26	9.9100	9.9100	9.9100	9.9100	-0.900%	500	+77.699%
2016-05-10	10.0000	10.0000	10.0000	10.0000	0.000%	200	+76.100%
2016-05-04	10.0000	10.0000	10.0000	10.0000	+1.010%	100	+76.100%
2016-05-03	9.9000	9.9000	9.9000	9.9000	-1.000%	100	+77.879%
2016-04-26	10.3600	10.3600	10.0000	10.0000	-4.762%	5,830	+76.100%
2016-03-31	10.6000	10.6000	10.5000	10.5000	-2.868%	1,029	+67.714%
2016-03-30	10.8100	10.8100	10.8100	10.8100	+4.042%	296	+62.905%
2016-03-29	10.1500	10.3900	10.1500	10.3900	+5.804%	398	+69.490%
2016-03-23	9.9500	9.9500	9.8200	9.8200	+0.409%	400	+79.328%
2016-03-21	9.7800	9.7800	9.7800	9.7800	+2.408%	100	+80.061%
2016-03-02	9.5500	9.5500	9.5500	9.5500	-2.051%	321	+84.398%
2016-02-02	9.7500	9.7500	9.7500	9.7500	-2.010%	268	+80.615%
2016-01-25	9.9500	9.9500	9.9500	9.9500	+2.051%	100	+76.985%
2016-01-04	9.7500	9.7500	9.7500	9.7500	0.000%	332	+80.615%
2015-12-24	9.7500	9.7500	9.7500	9.7500	+0.412%	500	+80.615%
2015-12-23	9.7100	9.7100	9.7100	9.7100	+2.211%	100	+81.359%
2015-12-22	9.5000	9.5000	9.5000	9.5000	-2.364%	400	+85.368%
2015-12-21	9.7300	9.7300	9.7300	9.7300	-0.205%	365	+80.987%
2015-12-18	9.7500	9.7500	9.7500	9.7500	-1.015%	200	+80.615%
2015-12-04	9.8500	9.8500	9.8500	9.8500	0.000%	400	+78.782%
2015-11-20	9.8500	9.8500	9.8500	9.8500	-1.500%	100	+78.782%
2015-10-14	10.0000	10.0000	10.0000	10.0000	+1.010%	100	+76.100%
2015-10-05	9.9000	9.9000	9.9000	9.9000	+1.747%	100	+77.879%
2015-09-03	9.7300	9.7300	9.7300	9.7300	-2.700%	500	+80.987%
2015-08-05	9.9600	10.0000	9.9600	10.0000	+2.669%	200	+76.100%
2015-07-21	9.0000	9.7400	9.0000	9.7400	+10.056%	1,798	+80.801%
2015-07-06	8.8500	8.8500	8.8000	8.8500	0.000%	3,870	+98.983%
2015-07-01	8.8500	8.8500	8.8500	8.8500	+10.625%	298	+98.983%
2015-05-28	8.0000	8.0000	8.0000	8.0000	+6.667%	100	+120.125%
2015-04-10	7.5000	7.5000	7.5000	7.5000	0.000%	500	+134.800%
2015-03-19	7.5000	7.5000	7.5000	7.5000	+5.634%	150	+134.800%
2015-02-19	7.1000	7.1000	7.1000	7.1000	-3.401%	500	+148.028%
2015-02-18	7.3500	7.3500	7.3500	7.3500	0.000%	300	+139.592%
2015-01-22	7.3500	7.3500	7.3500	7.3500	+4.255%	275	+139.592%
2015-01-20	7.0500	7.0500	7.0500	7.0500	+0.714%	100	+149.787%
2014-12-30	7.0000	7.0000	7.0000	7.0000	+2.190%	300	+151.571%
2014-12-12	6.8500	6.8500	6.8500	6.8500	0.000%	500	+157.080%
2014-11-13	6.8500	6.8500	6.8500	6.8500	0.000%	100	+157.080%
2014-11-12	6.8500	6.8500	6.8500	6.8500	-2.143%	100	+157.080%
2014-10-07	7.0500	7.0500	7.0000	7.0000	-6.667%	1,200	+151.571%
2014-10-02	7.5000	7.5000	7.5000	7.5000	+4.895%	10,700	+134.800%
2014-09-30	7.1500	7.1500	7.1500	7.1500	-4.667%	1,572	+146.294%
2014-08-08	7.5000	7.5000	7.5000	7.5000	0.000%	100	+134.800%
2014-07-23	7.5000	7.5000	7.5000	7.5000	0.000%	100	+134.800%
2014-06-24	7.5000	7.5000	7.5000	7.5000	-6.250%	100	+134.800%
2014-06-23	8.0000	8.0000	8.0000	8.0000	-3.030%	100	+120.125%
2014-05-12	8.0000	8.2500	7.9000	8.2500	+17.021%	1,444	+113.455%
2014-05-05	7.0500	7.0500	7.0500	7.0500	0.000%	117	+149.787%
2014-03-26	7.0500	7.0500	7.0500	7.0500	0.000%	1,100	+149.787%
2014-03-25	7.0500	7.0500	7.0500	7.0500	-4.730%	1,200	+149.787%
2014-03-21	7.4000	7.4000	7.4000	7.4000	+2.069%	1,085	+137.973%
2014-03-07	7.2500	7.2500	7.2500	7.2500	+3.571%	2,000	+142.897%
2014-02-18	7.0000	7.0000	7.0000	7.0000	-3.181%	306	+151.571%
2014-02-03	7.2300	7.2300	7.2300	7.2300	0.000%	500	+143.568%
2014-01-07	7.2200	7.2300	7.2200	7.2300	+12.093%	2,262	+143.568%
2013-12-31	6.4500	6.4500	6.4500	6.4500	+0.624%	400	+173.023%
2013-12-30	6.4100	6.4100	6.4100	6.4100	-11.586%	100	+174.727%
2013-12-11	7.4000	7.4000	7.2500	7.2500	+15.079%	212	+142.897%
2013-12-10	7.0000	7.0000	6.2500	6.3000	-16.000%	6,100	+179.524%
2013-12-09	8.2500	8.2500	7.5000	7.5000	-9.091%	625	+134.800%
2013-08-23	8.5100	8.5100	8.2500	8.2500	-8.333%	432	+113.455%
2013-06-24	9.0000	9.0000	9.0000	9.0000	+5.882%	100	+95.667%
2013-05-29	8.5000	8.5000	8.5000	8.5000	+13.333%	100	+107.176%
2013-05-28	7.5000	7.5000	7.5000	7.5000	-16.667%	400	+134.800%
2013-05-23	9.0000	9.0000	9.0000	9.0000	-5.363%	406	+95.667%
2013-05-20	9.5100	9.5100	9.5100	9.5100	+0.105%	100	+85.174%
2013-04-22	9.5000	9.5000	9.5000	9.5000	+1.064%	100	+85.368%
2013-04-02	9.4000	9.4000	9.4000	9.4000	+13.939%	100	+87.340%
2013-03-11	8.2500	8.2500	8.2500	8.2500	+3.125%	150	+113.455%
2013-01-07	8.0000	8.0000	8.0000	8.0000	+3.226%	400	+120.125%
2013-01-04	7.7500	7.7500	7.7500	7.7500	+6.897%	2,319	+127.226%
2012-12-31	7.2500	7.2500	7.2500	7.2500	-6.572%	100	+142.897%
2012-12-26	8.0000	8.0000	7.7600	7.7600	-4.785%	400	+126.933%
2012-12-20	8.1500	8.1500	8.1500	8.1500	-3.436%	200	+116.074%
2012-12-17	8.5000	8.5000	8.4400	8.4400	-3.982%	200	+108.649%
2012-12-12	8.7900	8.7900	8.7900	8.7900	+1.151%	200	+100.341%
2012-12-11	8.7500	8.7500	8.6900	8.6900	-8.526%	200	+102.647%
2012-11-29	9.5100	9.5100	9.5000	9.5000	-5.095%	200	+85.368%
2012-11-13	10.0100	10.0100	10.0100	10.0100	0.000%	400	+75.924%
2012-10-19	10.0100	10.0100	10.0100	10.0100	+0.100%	800	+75.924%
2012-10-01	10.0600	10.0600	10.0000	10.0000	-5.303%	1,031	+76.100%
2012-09-14	10.5000	10.5600	10.5000	10.5600	+16.944%	1,837	+66.761%
2012-09-10	9.0400	9.0400	9.0300	9.0300	-9.880%	914	+95.017%
2012-08-01	10.0200	10.0300	10.0000	10.0200	0.000%	1,500	+75.749%
2012-07-27	10.0200	10.0200	10.0200	10.0200	0.000%	500	+75.749%
2012-07-19	10.0200	10.0200	10.0200	10.0200	-3.561%	400	+75.749%
2012-05-29	10.3900	10.3900	10.3900	10.3900	-1.517%	424	+69.490%
2012-05-25	10.5000	10.7500	10.5000	10.5500	-0.095%	12,166	+66.919%
2012-05-24	10.5600	10.5600	10.5600	10.5600	+24.235%	624	+66.761%
2012-04-23	8.5000	8.5000	8.5000	8.5000	-15.000%	100	+107.176%
2012-03-12	10.0000	10.0000	10.0000	10.0000	-5.303%	248	+76.100%
2012-02-27	10.5600	10.5600	10.5600	10.5600	+24.235%	186	+66.761%
2012-01-25	9.5000	9.5000	8.5000	8.5000	-9.958%	300	+107.176%
2012-01-24	9.4400	9.4400	9.4400	9.4400	-0.632%	100	+86.547%
2012-01-23	9.5000	9.5000	9.5000	9.5000	-3.553%	100	+85.368%
2012-01-17	9.8500	9.8500	9.8500	9.8500	-6.190%	500	+78.782%
2012-01-12	10.5000	10.5000	10.5000	10.5000	+5.000%	1,130	+67.714%
2012-01-03	9.7500	10.0000	9.7500	10.0000	+9.290%	1,000	+76.100%
2011-12-29	9.1500	9.1500	9.1500	9.1500	+9.581%	800	+92.459%
2011-12-27	8.3500	8.3500	8.3500	8.3500	-8.743%	500	+110.898%
2011-12-16	9.1500	9.1500	9.1500	9.1500	0.000%	400	+92.459%
2011-11-18	9.1500	9.1500	9.1500	9.1500	+0.329%	500	+92.459%
2011-10-05	9.1200	9.1200	9.1200	9.1200	-15.634%	100	+93.092%
2011-09-26	10.8100	10.8100	10.8100	10.8100	+19.448%	100	+62.905%
2011-09-16	9.0500	9.0500	9.0500	9.0500	-9.590%	500	+94.586%
2011-09-01	10.0000	10.0100	10.0000	10.0100	-0.100%	1,400	+75.924%
2011-08-25	10.0200	10.0200	10.0200	10.0200	+11.333%	200	+75.749%
2011-08-22	9.0000	9.0000	9.0000	9.0000	-18.626%	100	+95.667%
2011-08-19	11.0600	11.0600	11.0600	11.0600	+10.600%	100	+59.222%
2011-07-15	10.0000	10.0000	10.0000	10.0000	-1.478%	12,800	+76.100%
2011-05-12	10.1500	10.1500	10.1500	10.1500	+12.778%	3,539	+73.498%
2011-05-05	9.0000	9.0000	9.0000	9.0000	+5.882%	1,500	+95.667%
2011-05-02	8.5000	8.5000	8.5000	8.5000	+13.333%	600	+107.176%
2011-04-27	7.5000	7.5000	7.5000	7.5000	-11.765%	100	+134.800%
2011-04-26	8.7500	8.7500	8.5000	8.5000	-8.602%	1,000	+107.176%
2011-04-20	9.3000	9.3000	9.3000	9.3000	0.000%	400	+89.355%
2011-04-18	10.1500	10.1500	9.3000	9.3000	-2.105%	600	+89.355%
2011-02-18	9.5000	9.5000	9.5000	9.5000	+5.438%	100	+85.368%
2011-02-10	9.0100	9.0100	9.0100	9.0100	-11.232%	100	+95.450%
2011-02-07	10.1500	10.1500	10.1500	10.1500	-2.871%	190	+73.498%
2011-02-03	10.4500	10.4500	10.4500	10.4500	+1.456%	2,200	+68.517%
2011-01-31	10.3100	10.3100	10.3000	10.3000	0.000%	3,566	+70.971%
2011-01-27	10.3000	10.3000	10.3000	10.3000	0.000%	900	+70.971%
2011-01-07	10.3000	10.3000	10.3000	10.3000	+1.478%	100	+70.971%
2010-12-22	10.1500	10.1500	10.1500	10.1500	0.000%	1,800	+73.498%
2010-12-21	10.1500	10.1500	10.1500	10.1500	-1.456%	200	+73.498%
2010-12-10	10.3000	10.3000	10.3000	10.3000	+1.478%	1,000	+70.971%
2010-12-07	10.1500	10.1500	10.1500	10.1500	-3.333%	1,600	+73.498%
2010-12-02	10.5000	10.5000	10.5000	10.5000	+10.410%	400	+67.714%
2010-11-29	9.5100	9.5100	9.5100	9.5100	-6.305%	100	+85.174%
2010-11-24	10.1500	10.1500	10.1500	10.1500	0.000%	2,362	+73.498%
2010-11-23	10.1500	10.1500	10.1500	10.1500	+1.500%	900	+73.498%
2010-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	798	+76.100%
2010-11-16	10.0000	10.0000	10.0000	10.0000	0.000%	500	+76.100%
2010-11-15	10.0000	10.0000	10.0000	10.0000	0.000%	500	+76.100%
2010-11-12	10.0000	10.0000	10.0000	10.0000	0.000%	1,000	+76.100%
2010-11-11	10.0000	10.0000	10.0000	10.0000	-1.478%	1,000	+76.100%
2010-11-08	10.1500	10.1500	10.1500	10.1500	0.000%	238	+73.498%
2010-11-05	10.1500	10.1500	10.1500	10.1500	+16.000%	1,453	+73.498%
2010-11-01	9.9500	9.9500	8.7500	8.7500	-12.500%	200	+101.257%
2010-10-29	10.0000	10.0000	10.0000	10.0000	+8.108%	500	+76.100%
2010-10-15	9.2500	9.2500	9.2500	9.2500	-7.500%	200	+90.378%
2010-10-08	10.0000	10.0000	10.0000	10.0000	-1.478%	347	+76.100%
2010-10-06	10.0000	10.1500	10.0000	10.1500	+2.525%	1,861	+73.498%
2010-09-13	9.3000	9.9000	9.3000	9.9000	-1.000%	1,400	+77.879%
2010-09-10	9.9500	10.0000	9.9500	10.0000	+0.503%	2,900	+76.100%
2010-09-09	9.9500	9.9500	9.9500	9.9500	0.000%	2,000	+76.985%
2010-09-07	9.9500	9.9500	9.9500	9.9500	+2.051%	500	+76.985%
2010-09-02	9.9500	9.9500	9.7500	9.7500	-2.500%	712	+80.615%
2010-08-30	10.0000	10.0000	10.0000	10.0000	0.000%	500	+76.100%
2010-08-27	10.0000	10.0000	10.0000	10.0000	+0.503%	1,500	+76.100%
2010-08-24	9.9500	9.9500	9.9500	9.9500	0.000%	800	+76.985%
2010-08-23	9.9500	9.9500	9.9500	9.9500	-0.500%	200	+76.985%
2010-08-20	9.9500	10.0000	9.9400	10.0000	0.000%	3,000	+76.100%
2010-08-19	9.9500	10.0000	9.9500	10.0000	+0.503%	1,500	+76.100%
2010-08-18	9.9500	10.0000	9.9500	9.9500	-0.500%	2,500	+76.985%
2010-08-17	9.9500	10.0000	9.9500	10.0000	-2.439%	3,000	+76.100%
2010-08-13	10.2500	10.2500	10.2500	10.2500	0.000%	288	+71.805%
2010-08-12	10.2500	10.2500	10.2500	10.2500	+17.143%	100	+71.805%
2010-07-08	8.7500	8.7500	8.7500	8.7500	-2.886%	400	+101.257%
2010-07-06	10.7500	10.7500	9.0100	9.0100	-12.524%	1,550	+95.450%
2010-06-29	10.0000	10.3000	10.0000	10.3000	+17.714%	950	+70.971%
2010-06-23	8.5000	8.7500	8.5000	8.7500	+2.941%	3,180	+101.257%
2010-05-12	8.5000	8.5000	8.5000	8.5000	+13.333%	100	+107.176%
2010-04-20	7.7500	7.7500	7.5000	7.5000	-3.226%	1,201	+134.800%
2010-03-15	7.7500	7.7500	7.7500	7.7500	-7.738%	600	+127.226%
2010-03-10	8.4000	8.4000	8.4000	8.4000	+12.000%	1,000	+109.643%
2010-02-19	7.5000	7.5000	7.5000	7.5000	-10.714%	101	+134.800%
2010-02-05	8.2500	8.4000	8.2500	8.4000	+12.000%	1,486	+109.643%
2010-02-01	7.5000	7.5000	7.5000	7.5000	-10.714%	100	+134.800%
2010-01-27	8.4000	8.4000	8.4000	8.4000	+12.000%	172	+109.643%
2010-01-21	7.5000	7.5000	7.5000	7.5000	-3.846%	400	+134.800%
2010-01-20	7.8000	7.8000	7.8000	7.8000	0.000%	500	+125.769%
2010-01-13	7.8000	7.8000	7.8000	7.8000	0.000%	185	+125.769%
2010-01-05	7.8000	7.8000	7.8000	7.8000	+0.645%	208	+125.769%
2009-12-29	7.7500	7.7500	7.7500	7.7500	0.000%	208	+127.226%
2009-12-21	7.7500	7.7500	7.7500	7.7500	0.000%	143	+127.226%
2009-12-09	7.7500	7.7500	7.7500	7.7500	-7.738%	357	+127.226%
2009-11-27	8.4000	8.4000	8.4000	8.4000	+8.387%	100	+109.643%
2009-11-20	7.7500	7.7500	7.7500	7.7500	-11.429%	100	+127.226%
2009-11-12	8.7500	8.7500	8.7500	8.7500	+19.863%	160	+101.257%
2009-10-08	7.3000	7.3000	7.3000	7.3000	+2.962%	482	+141.233%
2009-10-02	7.0900	7.0900	7.0900	7.0900	-35.545%	100	+148.378%
2009-08-31	11.0000	11.0000	11.0000	11.0000	+76.000%	125	+60.091%
2009-06-12	6.2500	6.2500	6.2500	6.2500	-3.846%	152	+181.760%
2009-05-06	6.5000	6.5000	6.0000	6.5000	-31.579%	2,100	+170.923%
2009-04-20	9.5000	9.5000	9.5000	9.5000	+11.765%	200	+85.368%
2009-04-15	8.5000	8.5000	8.5000	8.5000	+17.241%	200	+107.176%
2009-04-07	7.2500	7.2500	7.2500	7.2500	+38.095%	500	+142.897%
2009-04-03	5.2500	5.2500	5.2500	5.2500	-26.573%	200	+235.429%
2009-04-01	7.1500	7.1500	7.1500	7.1500	+2.143%	600	+146.294%
2009-03-25	7.0000	7.0000	7.0000	7.0000	-3.448%	600	+151.571%
2009-03-19	7.2500	7.2500	7.2500	7.2500	-3.333%	392	+142.897%
2009-03-17	7.5000	7.5000	7.5000	7.5000	+3.448%	2,800	+134.800%
2009-03-16	7.7600	9.5000	7.2500	7.2500	0.000%	2,200	+142.897%
2009-03-13	8.9500	8.9500	7.2500	7.2500	-23.684%	9,008	+142.897%
2009-03-02	9.5000	9.5000	9.5000	9.5000	-2.564%	2,507	+85.368%
2009-02-19	9.7500	9.7500	9.7500	9.7500	+2.632%	1,000	+80.615%
2009-02-02	9.5000	9.5000	9.5000	9.5000	+6.145%	1,000	+85.368%
2009-01-30	9.5000	9.5000	8.9500	8.9500	-5.789%	900	+96.760%
2009-01-21	9.5000	9.5000	9.5000	9.5000	0.000%	970	+85.368%
2009-01-20	9.5000	9.5000	9.5000	9.5000	-7.317%	150	+85.368%
2009-01-15	10.2500	10.2500	10.2500	10.2500	-29.310%	200	+71.805%
2009-01-08	11.5000	14.5000	11.5000	14.5000	+49.485%	500	+21.448%
2008-12-31	9.7000	9.7000	9.7000	9.7000	-0.513%	1,000	+81.546%
2008-12-26	9.7500	9.7500	9.7500	9.7500	0.000%	100	+80.615%
2008-12-16	8.9500	9.7500	8.9500	9.7500	+22.642%	1,049	+80.615%
2008-12-10	7.9500	7.9500	7.9500	7.9500	0.000%	700	+121.509%
2008-12-08	7.9500	7.9500	7.9500	7.9500	-11.173%	700	+121.509%
2008-12-04	8.9000	8.9500	8.9000	8.9500	+11.875%	800	+96.760%
2008-11-25	8.0000	8.0000	8.0000	8.0000	-10.615%	400	+120.125%
2008-11-05	9.0000	9.0000	8.9500	8.9500	+11.875%	2,270	+96.760%
2008-10-30	8.0000	8.0000	8.0000	8.0000	0.000%	1,135	+120.125%
2008-10-14	8.0000	8.0000	8.0000	8.0000	0.000%	100	+120.125%
2008-10-13	8.0000	8.0000	8.0000	8.0000	+14.286%	200	+120.125%
2008-10-10	7.0000	7.0000	7.0000	7.0000	-30.000%	100	+151.571%
2008-10-08	10.3000	10.3000	10.0000	10.0000	-9.091%	700	+76.100%
2008-10-06	11.0000	11.0000	11.0000	11.0000	0.000%	1,187	+60.091%
2008-10-02	10.7500	11.0000	10.7500	11.0000	-4.348%	1,600	+60.091%
2008-10-01	11.5000	11.5000	11.5000	11.5000	-6.122%	200	+53.130%
2008-09-29	12.2500	12.2500	12.2500	12.2500	-0.407%	200	+43.755%
2008-09-25	12.3000	12.3000	12.3000	12.3000	+2.500%	1,289	+43.171%
2008-09-23	12.0000	12.0000	12.0000	12.0000	0.000%	200	+46.750%
2008-09-22	12.0000	12.0000	10.9000	12.0000	+9.091%	1,376	+46.750%
2008-09-17	10.9000	11.0000	10.9000	11.0000	-4.348%	426	+60.091%
2008-09-16	12.0000	12.0000	11.5000	11.5000	+4.545%	1,200	+53.130%
2008-08-28	13.2500	13.2500	11.0000	11.0000	-16.981%	3,100	+60.091%
2008-08-19	13.1000	13.2500	13.1000	13.2500	-1.852%	600	+32.906%
2008-07-16	13.5000	13.5000	13.5000	13.5000	-0.735%	1,100	+30.444%
2008-07-09	13.5500	13.6000	13.5500	13.6000	-2.509%	3,700	+29.485%
2008-06-26	14.0500	14.0500	13.5000	13.9500	-0.357%	21,400	+26.237%
2008-06-10	14.0000	14.0000	14.0000	14.0000	-0.780%	1,600	+25.786%
2008-06-09	13.9700	14.1100	13.9700	14.1100	+1.002%	11,235	+24.805%
2008-06-06	13.9700	13.9700	13.9700	13.9700	0.000%	700	+26.056%
2008-06-05	13.9700	13.9700	13.9700	13.9700	-0.214%	300	+26.056%
2008-05-21	14.0000	14.0000	14.0000	14.0000	-1.754%	400	+25.786%
2008-05-15	14.0000	14.2500	14.0000	14.2500	+1.786%	40,300	+23.579%
2008-05-12	14.0000	14.0000	14.0000	14.0000	0.000%	800	+25.786%
2008-04-22	14.0000	14.0000	14.0000	14.0000	+0.215%	500	+25.786%
2008-04-21	13.9800	13.9800	13.9300	13.9700	-0.072%	4,700	+26.056%
2008-04-16	13.9900	13.9900	13.9800	13.9800	-0.143%	1,100	+25.966%
2008-04-09	14.0000	14.0000	14.0000	14.0000	+0.287%	800	+25.786%
2008-04-08	13.9600	13.9600	13.9600	13.9600	-0.143%	1,339	+26.146%

.dark-mode .WXPLmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXPLmm{ color: #333333; background-color: white; border: 2px solid #333333; }CCFCCCSB FINANCIAL CORPstock OTC

CCFC
CCSB FINANCIAL CORP
stock OTC