Dark

CCFH
CCF Holding Co.
stock OTC

Inactive

Mar 13, 2009

6.20USD-4.615%(-0.30)54

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2009-03-13	7.0000	7.0000	6.2000	6.2000	-4.615%	54	0.000%
2009-03-11	6.5000	6.5000	6.3000	6.5000	+3.175%	310	-4.615%
2009-03-10	5.5000	6.3000	5.5000	6.3000	+34.043%	1,415	-1.587%
2009-03-09	4.0000	5.0000	4.0000	4.7000	-6.000%	3,358	+31.915%
2009-03-06	4.9000	5.0000	4.9000	5.0000	+25.000%	94	+24.000%
2009-03-05	4.5000	5.0000	4.0000	4.0000	-11.111%	3,270	+55.000%
2009-03-04	4.4000	5.0000	4.4000	4.5000	+12.500%	1,084	+37.778%
2009-03-03	3.2000	4.5000	3.2000	4.0000	+25.392%	1,431	+55.000%
2009-03-02	5.0000	5.0000	3.1000	3.1900	-36.200%	3,970	+94.357%
2009-02-27	4.9490	5.5000	4.4000	5.0000	+11.111%	920	+24.000%
2009-02-26	4.5000	4.8000	4.5000	4.5000	+4.651%	3,401	+37.778%
2009-02-25	3.9000	4.3000	3.3000	4.3000	+53.571%	7,166	+44.186%
2009-02-24	4.0000	5.0000	2.8000	2.8000	-30.000%	1,373	+121.429%
2009-02-23	3.3000	4.0000	3.3000	4.0000	0.000%	447	+55.000%
2009-02-20	5.4000	5.4000	3.9500	4.0000	+5.263%	3,951	+55.000%
2009-02-19	4.0000	4.0000	3.8000	3.8000	+8.571%	1,708	+63.158%
2009-02-18	3.6000	5.4010	3.5000	3.5000	-14.634%	1,109	+77.143%
2009-02-17	4.0000	4.1000	3.9800	4.1000	-6.818%	1,922	+51.220%
2009-02-13	4.5000	5.5000	4.0000	4.4000	-39.726%	1,560	+40.909%
2009-02-12	7.9000	7.9000	6.8920	7.3000	+21.667%	1,190	-15.068%
2009-02-11	6.3000	7.8880	6.0000	6.0000	+81.873%	1,604	+3.333%
2009-02-10	7.4000	8.0000	2.5000	3.2990	-48.773%	2,408	+87.936%
2009-02-06	7.1000	7.1000	5.4000	6.4400	+28.800%	269	-3.727%
2009-02-05	6.0000	6.0000	4.0000	5.0000	+42.857%	333	+24.000%
2009-02-04	5.0000	5.0000	3.5000	3.5000	-41.667%	570	+77.143%
2009-02-03	6.1000	6.1000	6.0000	6.0000	0.000%	220	+3.333%
2009-02-02	6.5000	6.5000	6.0000	6.0000	-7.692%	127	+3.333%
2009-01-30	5.0000	7.0000	4.0000	6.5000	+58.537%	1,205	-4.615%
2009-01-29	6.0000	7.0000	2.7000	4.1000	-38.797%	2,439	+51.220%
2009-01-28	7.0000	7.1000	6.6990	6.6990	+3.062%	390	-7.449%
2009-01-27	6.9000	7.0000	6.5000	6.5000	-7.130%	190	-4.615%
2009-01-26	6.0000	6.9990	5.9500	6.9990	+39.980%	1,340	-11.416%
2009-01-22	5.3000	5.3000	4.7250	5.0000	-23.077%	280	+24.000%
2009-01-21	6.8000	6.8000	6.5000	6.5000	-7.130%	128	-4.615%
2009-01-16	6.9990	6.9990	6.9990	6.9990	0.000%	56	-11.416%
2009-01-15	6.8000	7.0000	6.8000	6.9990	+2.926%	403	-11.416%
2009-01-14	6.9990	7.0000	6.7000	6.8000	-2.579%	576	-8.824%
2009-01-13	6.8000	7.0000	6.8000	6.9800	-0.286%	1,100	-11.175%
2009-01-12	7.1000	7.1000	7.0000	7.0000	0.000%	1,377	-11.429%
2009-01-09	7.0000	7.0000	7.0000	7.0000	+2.941%	73	-11.429%
2009-01-08	6.8000	6.8000	6.8000	6.8000	0.000%	10	-8.824%
2009-01-07	6.8000	6.8000	6.8000	6.8000	-9.333%	20	-8.824%
2009-01-06	7.5000	7.5000	7.5000	7.5000	0.000%	200	-17.333%
2009-01-05	7.4010	7.5000	7.4010	7.5000	+7.143%	428	-17.333%
2009-01-02	7.0000	7.4000	7.0000	7.0000	+2.941%	2,726	-11.429%
2008-12-31	6.1010	7.0000	6.1000	6.8000	+4.615%	21,547	-8.824%
2008-12-30	6.5000	7.4000	6.1000	6.5000	-13.333%	286	-4.615%
2008-12-29	6.4000	7.5000	6.4000	7.5000	-23.469%	1,332	-17.333%
2008-12-26	7.2000	9.8000	7.2000	9.8000	-1.990%	130	-36.735%
2008-12-24	7.2000	10.0000	5.1000	9.9990	+5.253%	559	-37.994%
2008-12-23	12.5000	12.5990	8.2000	9.5000	-24.000%	621	-34.737%
2008-12-22	15.1000	17.5000	12.5000	12.5000	0.000%	499	-50.400%
2008-12-19	12.5000	15.0000	12.5000	12.5000	-16.667%	145	-50.400%
2008-12-18	18.9600	18.9600	15.0000	15.0000	-17.127%	150	-58.667%
2008-12-16	18.2000	18.2000	18.1000	18.1000	-1.039%	110	-65.746%
2008-12-12	19.8000	20.0000	18.0000	18.2900	+3.509%	268	-66.102%
2008-12-08	17.6700	17.6700	17.6700	17.6700	+0.971%	33	-64.912%
2008-12-04	17.5000	22.3000	17.4500	17.5000	-1.130%	572	-64.571%
2008-12-03	17.7000	17.7000	17.7000	17.7000	-5.063%	35	-64.972%
2008-12-02	10.3000	18.6440	10.3000	18.6440	+77.562%	30	-66.745%
2008-12-01	10.5000	10.5000	10.5000	10.5000	+5.000%	20	-40.952%
2008-11-28	15.0000	15.0000	10.0000	10.0000	+42.653%	134	-38.000%
2008-11-26	11.0000	11.0000	7.0100	7.0100	-39.043%	380	-11.555%
2008-11-25	12.5000	12.5000	11.5000	11.5000	-5.350%	135	-46.087%
2008-11-24	12.1000	12.1500	12.1000	12.1500	-19.000%	20	-48.971%
2008-11-21	22.5000	22.5000	15.0000	15.0000	-14.286%	95	-58.667%
2008-11-20	17.5000	19.9000	15.0000	17.5000	0.000%	220	-64.571%
2008-11-19	20.0000	20.0000	17.5000	17.5000	+16.667%	250	-64.571%
2008-11-18	15.0000	15.0000	15.0000	15.0000	-15.730%	10	-58.667%
2008-11-17	15.1000	17.8000	15.0000	17.8000	+11.250%	170	-65.169%
2008-11-14	20.7000	21.0000	15.1000	16.0000	-28.889%	624	-61.250%
2008-11-11	22.4000	22.5000	22.4000	22.5000	-2.170%	210	-72.444%
2008-11-07	23.0000	23.0000	22.9990	22.9990	0.000%	130	-73.042%
2008-11-05	21.0000	23.0000	21.0000	22.9990	+3.599%	113	-73.042%
2008-11-03	24.9000	24.9000	21.2000	22.2000	-1.333%	840	-72.072%
2008-10-30	22.5000	22.5000	22.5000	22.5000	-4.255%	120	-72.444%
2008-10-29	23.5000	23.5000	23.5000	23.5000	+4.444%	10	-73.617%
2008-10-28	22.6000	22.6000	22.5000	22.5000	-0.004%	250	-72.444%
2008-10-23	22.5010	22.5010	22.5010	22.5010	-9.996%	25	-72.446%
2008-10-22	25.1000	25.1000	25.0000	25.0000	-1.342%	100	-75.200%
2008-10-21	25.5000	25.5000	25.3400	25.3400	+12.617%	47	-75.533%
2008-10-20	25.9000	26.0000	22.5010	22.5010	-8.533%	120	-72.446%
2008-10-17	26.0000	26.0000	24.5000	24.6000	-5.385%	170	-74.797%
2008-10-16	28.0000	28.0000	22.0000	26.0000	-20.000%	441	-76.154%
2008-10-14	32.5000	32.5000	32.5000	32.5000	+3.175%	407	-80.923%
2008-10-13	31.8000	32.5000	31.0000	31.5000	+49.289%	1,175	-80.317%
2008-10-10	28.1000	28.1000	21.1000	21.1000	-24.646%	60	-70.616%
2008-10-09	28.0000	28.0010	28.0000	28.0010	-11.108%	40	-77.858%
2008-10-07	31.5000	31.5000	31.5000	31.5000	-3.077%	40	-80.317%
2008-10-06	32.5000	32.5000	32.5000	32.5000	-0.307%	290	-80.923%
2008-10-03	32.6000	32.6000	32.6000	32.6000	+0.308%	80	-80.982%
2008-10-02	33.0000	33.0000	32.5000	32.5000	-2.402%	360	-80.923%
2008-09-25	33.3000	33.4000	32.8500	33.3000	-13.506%	64	-81.381%
2008-09-24	38.0000	38.5000	32.5000	38.5000	0.000%	229	-83.896%
2008-09-22	38.1000	38.8000	38.0000	38.5000	-13.483%	193	-83.896%
2008-09-19	49.9000	50.0000	44.5000	44.5000	0.000%	60	-86.067%
2008-09-18	42.7000	44.5000	42.7000	44.5000	+13.232%	30	-86.067%
2008-09-17	38.1000	42.6990	38.0000	39.3000	+2.880%	344	-84.224%
2008-09-16	38.2000	38.2000	38.2000	38.2000	-4.500%	12	-83.770%
2008-09-15	42.0000	43.0000	40.0000	40.0000	-6.760%	310	-84.500%
2008-09-12	41.1000	42.9000	41.1000	42.9000	0.000%	197	-85.548%
2008-09-11	49.9000	49.9000	38.4000	42.9000	-4.241%	320	-85.548%
2008-09-10	45.2000	45.2000	32.5000	44.8000	+12.000%	324	-86.161%
2008-09-09	32.5000	40.0000	32.4000	40.0000	+26.582%	340	-84.500%
2008-09-02	31.6000	31.6000	31.6000	31.6000	-9.712%	20	-80.380%
2008-08-29	34.9990	34.9990	34.9990	34.9990	+0.284%	50	-82.285%
2008-08-28	34.9000	34.9000	34.9000	34.9000	+7.385%	10	-82.235%
2008-08-27	33.0010	33.1000	32.5000	32.5000	-10.959%	306	-80.923%
2008-08-25	36.5000	36.5000	36.5000	36.5000	-3.947%	100	-83.014%
2008-08-20	34.5000	38.0000	34.5000	38.0000	+10.145%	130	-83.684%
2008-08-19	34.5000	34.5000	34.5000	34.5000	0.000%	80	-82.029%
2008-08-18	34.5000	34.5000	34.5000	34.5000	-2.498%	10	-82.029%
2008-08-15	35.2000	35.5000	35.2000	35.3840	+8.874%	322	-82.478%
2008-08-14	34.1000	34.1000	32.5000	32.5000	-4.692%	111	-80.923%
2008-08-13	32.8000	35.5000	32.8000	34.1000	-6.094%	290	-81.818%
2008-08-11	32.5000	36.3130	32.5000	36.3130	+8.397%	121	-82.926%
2008-08-08	33.5000	33.5000	33.5000	33.5000	-0.298%	20	-81.493%
2008-08-07	35.3000	37.5000	33.6000	33.6000	-12.500%	250	-81.548%
2008-08-06	38.4000	38.4000	38.4000	38.4000	+9.714%	12	-83.854%
2008-08-05	37.5000	37.5000	35.0000	35.0000	-6.667%	40	-82.286%
2008-08-04	37.5000	37.5000	37.5000	37.5000	+2.459%	10	-83.467%
2008-07-31	38.6000	38.6000	36.6000	36.6000	-1.081%	32	-83.060%
2008-07-30	37.1000	37.1000	37.0000	37.0000	+0.790%	390	-83.243%
2008-07-29	35.4000	36.7100	35.4000	36.7100	-3.395%	110	-83.111%
2008-07-28	38.1000	39.6600	38.0000	38.0000	-7.090%	280	-83.684%
2008-07-25	37.8000	42.4000	37.5000	40.9000	+9.064%	1,141	-84.841%
2008-07-24	37.5010	37.5010	37.5010	37.5010	0.000%	30	-83.467%
2008-07-23	36.0000	37.5500	36.0000	37.5010	+3.881%	129	-83.467%
2008-07-21	35.3000	36.2000	35.3000	36.1000	-1.366%	440	-82.825%
2008-07-18	35.1000	38.2000	35.1000	36.6000	+0.274%	253	-83.060%
2008-07-17	36.1000	37.9000	36.1000	36.5000	-6.530%	164	-83.014%
2008-07-16	42.4000	42.4000	36.5200	39.0500	-1.833%	605	-84.123%
2008-07-15	36.8000	44.2500	36.8000	39.7790	+18.743%	1,098	-84.414%
2008-07-14	35.3000	37.8990	33.0000	33.5000	+48.625%	430	-81.493%
2008-07-11	25.0000	25.0000	22.0000	22.5400	-9.840%	392	-72.493%
2008-07-10	27.1000	29.0000	25.0000	25.0000	0.000%	478	-75.200%
2008-07-09	34.9000	34.9000	24.6000	25.0000	-1.575%	1,500	-75.200%
2008-07-08	27.0000	27.0000	25.0000	25.4000	-5.926%	425	-75.591%
2008-07-07	40.0000	40.0000	25.1000	27.0000	+22.727%	2,247	-77.037%
2008-07-03	21.6000	22.4000	21.6000	22.0000	+3.286%	40	-71.818%
2008-07-02	24.0000	24.0000	21.1000	21.3000	-7.792%	703	-70.892%
2008-07-01	33.6000	33.6000	23.1000	23.1000	-17.500%	375	-73.160%
2008-06-30	30.4000	33.8000	24.3000	28.0000	-9.677%	1,392	-77.857%
2008-06-27	33.7000	38.5000	31.0000	31.0000	0.000%	378	-80.000%
2008-06-26	31.3400	31.4000	31.0000	31.0000	-0.322%	42	-80.000%
2008-06-25	32.0000	32.0000	31.1000	31.1000	0.000%	135	-80.064%
2008-06-24	30.1000	32.8000	30.0000	31.1000	-7.440%	125	-80.064%
2008-06-23	32.5000	35.0000	30.4010	33.6000	-10.875%	270	-81.548%
2008-06-20	37.7000	37.7000	37.7000	37.7000	-2.332%	10	-83.554%
2008-06-19	36.5000	40.1000	36.5000	38.6000	+13.533%	780	-83.938%
2008-06-18	33.6500	33.9990	33.0000	33.9990	+2.561%	98	-81.764%
2008-06-17	37.1000	44.0000	32.5000	33.1500	+1.687%	488	-81.297%
2008-06-16	36.7000	43.8990	31.9000	32.6000	-5.507%	780	-80.982%
2008-06-13	48.5000	54.5000	30.0000	34.5000	-24.342%	1,177	-82.029%
2008-06-12	33.8000	49.2000	33.1000	45.6000	+17.073%	490	-86.404%
2008-06-10	42.8000	44.7000	38.7000	38.9500	-13.444%	310	-84.082%
2008-06-09	48.7000	49.9000	43.2000	45.0000	-13.127%	321	-86.222%
2008-06-06	49.1000	51.8000	48.8000	51.8000	+3.393%	130	-88.031%
2008-06-04	54.6000	54.6000	50.1000	50.1000	-8.577%	40	-87.625%
2008-06-03	54.9990	54.9990	52.4000	54.8000	+2.239%	180	-88.686%
2008-06-02	55.0000	55.0000	53.6000	53.6000	+9.746%	135	-88.433%
2008-05-28	48.8400	48.8400	48.8400	48.8400	-2.903%	60	-87.305%
2008-05-23	50.3000	50.3000	50.3000	50.3000	-0.396%	20	-87.674%
2008-05-21	50.5000	50.5000	50.5000	50.5000	-0.198%	100	-87.723%
2008-05-19	57.5000	57.5000	50.6000	50.6000	-8.000%	320	-87.747%
2008-05-14	55.0000	55.0000	54.7000	55.0000	0.000%	680	-88.727%
2008-05-12	55.0000	55.0000	55.0000	55.0000	0.000%	50	-88.727%
2008-05-07	55.0000	55.0000	50.6000	55.0000	-5.498%	110	-88.727%
2008-05-06	58.2000	58.2000	58.2000	58.2000	+9.811%	10	-89.347%
2008-05-05	53.0000	53.0000	53.0000	53.0000	-3.461%	150	-88.302%
2008-05-02	54.9000	54.9000	54.9000	54.9000	+4.571%	63	-88.707%
2008-05-01	55.2000	59.3810	52.5000	52.5000	-12.354%	2,140	-88.190%
2008-04-29	59.9000	59.9000	59.9000	59.9000	+4.174%	10	-89.649%
2008-04-28	57.5000	60.0000	57.5000	57.5000	0.000%	128	-89.217%
2008-04-24	57.9000	61.0000	57.5000	57.5000	0.000%	223	-89.217%
2008-04-23	56.5000	60.3000	55.6000	57.5000	+1.770%	276	-89.217%
2008-04-22	56.5000	56.5000	56.5000	56.5000	+1.073%	10	-89.027%
2008-04-18	55.9500	55.9500	55.9000	55.9000	-8.361%	79	-88.909%
2008-04-16	61.0000	61.0000	61.0000	61.0000	0.000%	140	-89.836%
2008-04-14	61.0000	61.0000	61.0000	61.0000	+1.498%	30	-89.836%
2008-04-11	60.2000	60.2000	60.1000	60.1000	-4.603%	240	-89.684%
2008-04-10	63.0000	63.0000	63.0000	63.0000	0.000%	20	-90.159%
2008-04-09	63.0000	63.0000	63.0000	63.0000	-0.943%	50	-90.159%
2008-04-07	62.0000	64.0000	62.0000	63.6000	+2.581%	90	-90.252%
2008-04-03	62.3000	62.3000	62.0000	62.0000	-3.125%	40	-90.000%
2008-04-01	67.5000	67.5000	64.0000	64.0000	-1.387%	171	-90.313%
2008-03-31	66.1000	66.1000	60.1000	64.9000	+7.987%	300	-90.447%
2008-03-28	60.1000	60.1000	60.1000	60.1000	-4.299%	18	-89.684%
2008-03-27	62.7000	62.9000	62.7000	62.8000	+13.768%	40	-90.127%
2008-03-25	55.1000	55.2000	55.1000	55.2000	-8.153%	33	-88.768%
2008-03-20	60.0000	60.1000	60.0000	60.1000	0.000%	160	-89.684%
2008-03-19	60.4000	61.8000	57.5000	60.1000	-21.948%	80	-89.684%
2008-03-12	77.0000	77.0000	77.0000	77.0000	0.000%	20	-91.948%
2008-03-11	65.0000	78.3000	65.0000	77.0000	+6.944%	357	-91.948%
2008-03-03	75.3000	75.3000	72.0000	72.0000	-4.636%	216	-91.389%
2008-02-29	75.3000	75.8000	75.0000	75.5000	-5.151%	62	-91.788%
2008-02-28	79.2000	79.6000	79.2000	79.6000	-1.118%	62	-92.211%
2008-02-21	79.0000	80.5000	79.0000	80.5000	+1.385%	160	-92.298%
2008-02-20	79.5000	79.5000	79.0000	79.4000	-4.337%	81	-92.191%
2008-02-15	83.0000	83.0000	83.0000	83.0000	+1.964%	80	-92.530%
2008-02-13	88.6000	88.6000	81.4000	81.4010	-5.127%	604	-92.383%
2008-02-12	85.9000	85.9000	85.8000	85.8000	+9.299%	80	-92.774%
2008-02-11	73.8000	78.5000	73.7000	78.5000	+0.128%	100	-92.102%
2008-02-08	86.0000	86.0000	78.1000	78.4000	-8.837%	160	-92.092%
2008-02-07	86.0000	86.0000	86.0000	86.0000	0.000%	80	-92.791%
2008-02-06	85.5000	86.3000	85.1000	86.0000	+0.585%	410	-92.791%
2008-02-05	85.5000	85.5000	85.5000	85.5000	+0.588%	20	-92.749%
2008-02-04	84.4000	85.0000	84.4000	85.0000	+6.250%	100	-92.706%
2008-01-31	82.4000	82.4000	77.5000	80.0000	+5.263%	141	-92.250%
2008-01-30	84.8000	84.9000	74.2000	76.0000	-8.982%	330	-91.842%
2008-01-28	84.4000	84.5000	83.5000	83.5000	-1.183%	140	-92.575%
2008-01-25	73.4000	84.8000	73.4000	84.5000	+5.625%	90	-92.663%
2008-01-24	75.0010	84.3010	75.0000	80.0000	+1.394%	100	-92.250%
2008-01-23	84.5000	84.5000	78.9000	78.9000	-6.627%	53	-92.142%
2008-01-22	85.0000	85.0000	78.0000	84.5000	+3.049%	690	-92.663%
2008-01-18	68.7000	89.0000	68.7000	82.0000	+16.312%	990	-92.439%
2008-01-17	82.2000	82.2000	70.0000	70.5000	-11.875%	240	-91.206%
2008-01-16	90.4000	90.4000	80.0000	80.0000	-11.210%	319	-92.250%
2008-01-15	90.5000	90.5000	90.1000	90.1000	-12.098%	69	-93.119%
2008-01-14	93.4000	102.5000	93.4000	102.5000	+17.143%	160	-93.951%
2008-01-11	90.0000	90.0000	87.5000	87.5000	-2.778%	45	-92.914%
2008-01-10	92.8000	92.8000	88.3000	90.0000	-5.263%	290	-93.111%
2008-01-09	93.9000	95.0000	93.9000	95.0000	-5.000%	50	-93.474%
2008-01-08	92.9000	102.1000	87.9000	100.0000	+2.564%	110	-93.800%
2008-01-07	101.5000	101.5000	97.5000	97.5000	-4.784%	100	-93.641%
2008-01-04	105.7000	106.0000	101.2000	102.3990	-3.123%	286	-93.945%
2008-01-03	105.7000	105.7000	105.7000	105.7000	-5.961%	10	-94.134%
2008-01-02	112.2000	112.4000	112.2000	112.4000	+7.048%	31	-94.484%
2007-12-31	103.1000	105.5000	103.1000	105.0000	-6.997%	40	-94.095%
2007-12-28	107.5000	117.0000	107.5000	112.9000	+2.636%	170	-94.508%
2007-12-27	110.0000	110.0000	110.0000	110.0000	+1.382%	55	-94.364%
2007-12-26	110.0000	110.0000	106.3000	108.5000	-7.660%	144	-94.286%
2007-12-20	124.9000	124.9000	117.5000	117.5000	+6.818%	110	-94.723%
2007-12-19	110.0000	110.0000	110.0000	110.0000	-2.048%	10	-94.364%
2007-12-18	112.3000	112.3000	112.3000	112.3000	-8.101%	10	-94.479%
2007-12-17	122.2000	122.2000	122.2000	122.2000	+3.823%	20	-94.926%
2007-12-13	121.5000	125.0000	117.5000	117.7000	-14.400%	272	-94.732%
2007-12-12	108.9000	137.5000	108.9000	137.5000	+27.788%	300	-95.491%
2007-12-10	107.9000	107.9000	107.6000	107.6000	-9.351%	20	-94.238%
2007-12-07	116.8000	118.7000	107.5000	118.7000	+7.909%	134	-94.777%
2007-12-05	110.0050	110.0050	110.0000	110.0000	0.000%	80	-94.364%
2007-11-29	110.0000	110.0000	110.0000	110.0000	0.000%	10	-94.364%
2007-11-28	109.0010	110.0000	109.0000	110.0000	+6.280%	211	-94.364%
2007-11-27	105.3000	105.3000	103.5000	103.5000	-7.918%	248	-94.010%
2007-11-26	119.0000	119.1000	109.0000	112.4000	-6.333%	220	-94.484%
2007-11-21	120.0000	120.0000	120.0000	120.0000	-2.041%	30	-94.833%
2007-11-20	125.0000	125.0000	122.5000	122.5000	-2.000%	20	-94.939%
2007-11-19	125.0000	125.0000	125.0000	125.0000	-3.251%	20	-95.040%
2007-11-12	120.3000	129.2000	120.0000	129.2000	+7.220%	42	-95.201%
2007-11-09	125.0000	125.0000	120.1000	120.5000	-3.600%	72	-94.855%
2007-11-08	127.5000	127.5000	125.0000	125.0000	-5.375%	1,040	-95.040%
2007-11-07	120.0000	132.1000	120.0000	132.1000	+5.680%	356	-95.307%
2007-11-06	127.5000	127.5010	123.8000	125.0000	+0.969%	173	-95.040%
2007-11-01	144.9000	144.9000	120.0000	123.8000	-9.701%	408	-94.992%
2007-10-31	140.1000	143.8000	137.1000	137.1000	-8.904%	120	-95.478%
2007-10-30	154.0000	154.0000	150.5000	150.5000	+2.172%	310	-95.880%
2007-10-25	147.3000	147.3000	147.3000	147.3000	-1.800%	10	-95.791%
2007-10-24	150.0000	150.0000	150.0000	150.0000	-0.332%	117	-95.867%
2007-10-23	150.5000	150.5000	150.5000	150.5000	-5.938%	1,510	-95.880%
2007-10-22	144.1000	160.0000	144.1000	160.0000	+7.527%	245	-96.125%
2007-10-16	149.3000	149.3000	148.8000	148.8000	+3.983%	100	-95.833%
2007-10-15	143.1000	143.1000	143.1000	143.1000	-5.295%	10	-95.667%
2007-10-12	152.8000	152.8000	151.1000	151.1000	+0.013%	105	-95.897%
2007-10-09	151.0800	151.0800	151.0800	151.0800	-4.076%	10	-95.896%
2007-10-08	157.5000	157.5000	157.5000	157.5000	+4.930%	10	-96.063%
2007-10-05	150.1000	150.1000	150.1000	150.1000	-3.161%	10	-95.869%
2007-10-04	155.0000	155.0000	155.0000	155.0000	+1.840%	400	-96.000%
2007-10-03	150.1000	152.2000	150.1000	152.2000	-2.436%	30	-95.926%
2007-10-02	157.0000	157.0000	148.6000	156.0000	-0.128%	102	-96.026%
2007-09-25	156.2000	156.2000	156.2000	156.2000	-0.888%	50	-96.031%
2007-09-21	157.6000	157.6000	157.6000	157.6000	-1.129%	60	-96.066%
2007-09-19	160.6000	160.6000	159.4000	159.4000	-0.623%	168	-96.110%
2007-09-18	155.0000	160.6000	154.9000	160.4000	+10.621%	350	-96.135%
2007-09-14	145.0000	145.0000	145.0000	145.0000	0.000%	20	-95.724%
2007-09-13	144.9000	145.1000	144.9000	145.0000	+3.571%	60	-95.724%
2007-09-12	140.0000	140.0000	140.0000	140.0000	+0.001%	29	-95.571%
2007-09-11	139.9990	139.9990	139.9990	139.9990	+2.940%	10	-95.571%
2007-09-07	136.3000	137.3000	136.0000	136.0000	-3.751%	78	-95.441%
2007-09-05	138.8200	148.9000	138.8200	141.3000	-0.842%	84	-95.612%
2007-08-30	144.4000	144.4000	142.5000	142.5000	+1.931%	30	-95.649%
2007-08-28	139.8000	139.8000	139.8000	139.8000	-1.132%	50	-95.565%
2007-08-24	138.6000	141.4000	137.5000	141.4000	-4.136%	1,104	-95.615%
2007-08-23	147.6000	147.6000	147.5000	147.5000	+5.132%	20	-95.797%
2007-08-22	140.3000	140.3000	140.3000	140.3000	-4.167%	10	-95.581%
2007-08-21	155.0000	155.0000	146.4000	146.4000	-2.465%	70	-95.765%
2007-08-20	152.5000	158.0000	150.1000	150.1000	-1.574%	170	-95.869%
2007-08-17	152.5000	152.5000	152.5000	152.5000	+1.667%	20	-95.934%
2007-08-16	136.6800	150.0000	136.6800	150.0000	+3.377%	31	-95.867%
2007-08-15	146.3000	146.3000	136.5000	145.1000	-2.158%	97	-95.727%
2007-08-14	150.0000	150.0000	147.8000	148.3000	-6.139%	40	-95.819%
2007-08-13	158.0000	158.0000	158.0000	158.0000	+2.664%	17	-96.076%
2007-08-10	153.9000	153.9000	153.9000	153.9000	-4.410%	30	-95.971%
2007-08-08	165.0000	170.0000	160.0000	161.0000	+1.131%	382	-96.149%
2007-08-07	150.0000	159.9000	150.0000	159.2000	-0.810%	365	-96.106%
2007-08-06	145.1000	164.8000	145.1000	160.5000	+14.643%	429	-96.137%
2007-08-03	140.0000	140.0000	140.0000	140.0000	+0.792%	40	-95.571%
2007-08-02	135.4000	140.1000	132.0800	138.9000	+4.830%	175	-95.536%
2007-08-01	126.5000	135.6000	126.5000	132.5000	+5.075%	401	-95.321%
2007-07-31	125.4000	126.5000	125.1000	126.1000	+0.478%	305	-95.083%
2007-07-30	127.0000	128.5000	125.0000	125.5000	+2.041%	288	-95.060%
2007-07-27	124.9000	126.4000	122.6000	122.9900	-1.687%	494	-94.959%
2007-07-26	134.5000	134.5000	125.1000	125.1000	-7.402%	383	-95.044%
2007-07-25	140.6000	146.1000	135.0000	135.1000	-4.859%	205	-95.411%
2007-07-24	151.6000	151.6000	142.0000	142.0000	-8.387%	1,070	-95.634%
2007-07-23	155.0000	155.0000	155.0000	155.0000	0.000%	110	-96.000%
2007-07-20	158.1000	158.1000	155.0000	155.0000	+0.977%	70	-96.000%
2007-07-19	153.5000	153.5000	153.5000	153.5000	-1.286%	90	-95.961%
2007-07-18	160.0000	160.0000	153.1000	155.5000	-2.813%	370	-96.013%
2007-07-17	164.3000	165.0000	156.0000	160.0000	-6.977%	684	-96.125%
2007-07-16	172.0000	172.0000	172.0000	172.0000	0.000%	10	-96.395%
2007-07-13	172.5000	173.4000	166.5000	172.0000	-1.714%	356	-96.395%
2007-07-12	175.0000	178.9000	175.0000	175.0000	-2.180%	30	-96.457%
2007-07-11	176.0000	178.9000	176.0000	178.9000	+2.229%	103	-96.534%
2007-07-10	170.5000	179.9000	170.5000	175.0000	-2.615%	80	-96.457%
2007-07-09	172.5000	181.5000	172.5000	179.7000	+3.873%	160	-96.550%
2007-07-06	175.0000	175.9000	170.4000	173.0000	-2.945%	157	-96.416%
2007-07-05	178.2500	181.4000	178.2500	178.2500	-1.791%	20	-96.522%
2007-06-29	180.0000	181.5000	180.0000	181.5000	+0.221%	20	-96.584%
2007-06-28	168.0000	181.1000	168.0000	181.1000	+2.086%	150	-96.576%
2007-06-26	175.0000	177.4000	175.0000	177.4000	+1.779%	52	-96.505%
2007-06-25	179.6000	179.6000	173.3000	174.3000	-5.784%	297	-96.443%
2007-06-22	184.6000	185.0000	184.5000	185.0000	+0.271%	116	-96.649%
2007-06-21	184.5000	184.5000	184.5000	184.5000	+5.248%	20	-96.640%
2007-06-15	175.3000	175.3000	175.3000	175.3000	+2.639%	25	-96.463%
2007-06-14	170.0000	170.7930	170.0000	170.7930	+0.289%	69	-96.370%
2007-06-13	170.3000	170.3000	170.3000	170.3000	-2.963%	10	-96.359%
2007-06-07	175.9000	176.2000	170.1000	175.5000	-1.127%	185	-96.467%
2007-06-05	177.5000	177.5000	177.5000	177.5000	0.000%	51	-96.507%
2007-06-01	179.0000	179.0000	177.5000	177.5000	-0.838%	20	-96.507%
2007-05-31	182.5000	182.5000	179.0000	179.0000	-0.556%	22	-96.536%
2007-05-29	180.0000	180.0000	180.0000	180.0000	0.000%	208	-96.556%
2007-05-25	180.5000	180.5000	180.0000	180.0000	-2.174%	90	-96.556%
2007-05-24	184.0000	184.0000	184.0000	184.0000	+1.996%	24	-96.630%
2007-05-23	180.3000	180.4000	180.0000	180.4000	+0.670%	84	-96.563%
2007-05-21	179.2000	179.2000	179.2000	179.2000	-3.135%	10	-96.540%
2007-05-18	185.0000	185.0000	185.0000	185.0000	-2.529%	30	-96.649%
2007-05-17	189.8000	189.8000	189.8000	189.8000	+2.595%	10	-96.733%
2007-05-14	185.0000	185.0000	185.0000	185.0000	+2.778%	20	-96.649%
2007-05-11	180.0000	180.4000	180.0000	180.0000	-1.370%	142	-96.556%
2007-05-09	182.5000	182.5000	182.5000	182.5000	0.000%	10	-96.603%
2007-05-08	182.5000	182.5000	182.5000	182.5000	-1.351%	20	-96.603%
2007-05-07	184.9000	185.0000	184.9000	185.0000	+0.054%	50	-96.649%
2007-05-04	185.0000	185.0000	184.9000	184.9000	+1.093%	30	-96.647%
2007-05-03	191.5000	191.5000	182.9000	182.9000	-0.598%	164	-96.610%
2007-05-02	184.0000	184.0000	184.0000	184.0000	-2.594%	99	-96.630%
2007-05-01	188.8000	189.1000	188.8000	188.9000	+0.212%	77	-96.718%
2007-04-30	188.0000	188.8000	188.0000	188.5000	-0.159%	110	-96.711%
2007-04-27	188.5000	188.8000	188.5000	188.8000	+0.426%	20	-96.716%
2007-04-25	186.3000	189.6000	186.3000	188.0000	-3.540%	80	-96.702%
2007-04-24	188.5000	194.9000	188.5000	194.9000	+0.051%	97	-96.819%
2007-04-23	194.8000	194.8000	194.8000	194.8000	+0.361%	190	-96.817%
2007-04-17	184.9000	194.1000	184.9000	194.1000	+7.001%	130	-96.806%
2007-04-16	180.0000	181.4000	180.0000	181.4000	+0.554%	42	-96.582%
2007-04-13	188.6010	188.6010	180.4000	180.4000	-6.042%	230	-96.563%
2007-04-11	192.0000	192.0000	192.0000	192.0000	-1.941%	10	-96.771%
2007-04-10	195.8000	195.8000	195.8000	195.8000	+3.053%	10	-96.834%
2007-04-09	190.3000	190.3000	190.0000	190.0000	-2.962%	90	-96.737%
2007-04-03	198.2000	198.2000	195.8000	195.8000	-1.161%	130	-96.834%
2007-03-30	199.2000	199.2000	198.1000	198.1000	-0.801%	30	-96.870%
2007-03-29	200.1000	200.1000	199.7000	199.7000	-1.867%	140	-96.895%
2007-03-28	205.4000	209.9000	203.5000	203.5000	-0.245%	180	-96.953%
2007-03-27	198.5000	204.0000	198.5000	204.0000	+3.239%	149	-96.961%
2007-03-23	197.6000	197.6000	197.6000	197.6000	+0.305%	10	-96.862%
2007-03-22	188.8000	197.0000	188.8000	197.0000	+6.199%	40	-96.853%
2007-03-21	185.8000	185.8000	185.5000	185.5000	-0.108%	20	-96.658%
2007-03-20	192.1000	192.1000	185.5000	185.7000	-1.433%	942	-96.661%
2007-03-16	188.4000	188.4000	188.4000	188.4000	+1.399%	10	-96.709%
2007-03-15	192.5000	192.5500	185.4000	185.8000	-2.313%	1,951	-96.663%
2007-03-14	192.7000	194.5000	190.2000	190.2000	-1.195%	30	-96.740%
2007-03-13	186.5000	192.5000	186.5000	192.5000	+4.054%	127	-96.779%

.dark-mode .mVP2BK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVP2BK{ color: #333333; background-color: white; border: 2px solid #333333; }CCFHCCF Holding Co.stock OTC

CCFH
CCF Holding Co.
stock OTC