Chino Commercial Bancorp (CCBC)
OTCMKTS
· Delayed Price · Currency is USD
14.31
-0.69 (-4.60%)
May 13, 2025, 1:41 PM EDT
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.56 | 14.56 | 14.31 | 14.31 | 14.31 | -4.60% | 1,869 |
| May 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | 1,340 |
| May 9, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| May 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -7.19% | 1,563 |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 498 |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 670 |
| Apr 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 750 |
| Apr 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 894 |
| Apr 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% | 200 |
| Apr 9, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Apr 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Apr 7, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -8.85% | 200 |
| Apr 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 200 |
| Apr 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,261 |
| Mar 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 453 |
| Mar 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 27, 2025 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | - | 1,000 |
| Mar 26, 2025 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 13.06% | 3,362 |
| Mar 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -6.35% | 100 |
| Mar 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Mar 21, 2025 | 14.00 | 14.64 | 14.00 | 14.64 | 14.64 | 4.57% | 1,044 |
| Mar 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% | 520 |
| Mar 13, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 12, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 10, 2025 | 14.18 | 14.75 | 13.61 | 14.04 | 14.04 | 2.78% | 7,302 |
| Mar 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - | - |
| Mar 6, 2025 | 13.98 | 13.98 | 13.66 | 13.66 | 13.66 | 0.44% | 7,659 |
| Mar 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 4, 2025 | 13.83 | 13.83 | 13.60 | 13.60 | 13.60 | -6.14% | 7,520 |