Chino Commercial Bancorp (CCBC)
OTCMKTS
· Delayed Price · Currency is USD
14.99
+0.54 (3.74%)
Feb 21, 2025, 3:48 PM EST
Chino Commercial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 3.74% | 200 |
| Feb 20, 2025 | 14.45 | 14.99 | 14.45 | 14.45 | 14.45 | -3.60% | 600 |
| Feb 19, 2025 | 14.50 | 15.00 | 14.50 | 14.99 | 14.99 | 5.27% | 1,538 |
| Feb 18, 2025 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 2.08% | 461 |
| Feb 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | 100 |
| Feb 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 12 |
| Feb 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2,376 |
| Feb 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% | 1,194 |
| Feb 7, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.66% | 1,200 |
| Feb 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Feb 5, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.07% | 1,570 |
| Feb 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| Feb 3, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 54 |
| Jan 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.78% | 550 |
| Jan 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 29, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 27, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -2.32% | 523 |
| Jan 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 21, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 16, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Jan 15, 2025 | 13.78 | 13.78 | 13.77 | 13.77 | 13.77 | 2.00% | 964 |
| Jan 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | 100 |
| Jan 13, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jan 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jan 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jan 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 289 |
| Jan 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jan 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jan 2, 2025 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | -1.74% | 2,294 |
| Dec 31, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 3 |
| Dec 30, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.00% | 500 |
| Dec 27, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Dec 26, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Dec 24, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Dec 23, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Dec 20, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Dec 19, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Dec 18, 2024 | 13.65 | 13.65 | 13.52 | 13.52 | 13.52 | -0.95% | 11,729 |
| Dec 17, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Dec 16, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.80% | 385 |
| Dec 13, 2024 | 13.78 | 13.90 | 13.78 | 13.90 | 13.90 | 2.06% | 543 |
| Dec 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Dec 11, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Dec 10, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.29% | 100 |
| Dec 9, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | - |
| Dec 6, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% | 6,900 |
| Dec 5, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 1,233 |
| Dec 4, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 2, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 351 |
| Nov 29, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 200 |
| Nov 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 100 |
| Nov 19, 2024 | 13.45 | 13.45 | 13.10 | 13.10 | 13.10 | -6.09% | 5,564 |
| Nov 18, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Nov 15, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | 339 |
| Nov 14, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 4 |
| Nov 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 471 |
| Nov 11, 2024 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | 2.61% | 2,287 |
| Nov 8, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 7, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 6, 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.80% | 3,066 |
| Nov 5, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 2,972 |
| Nov 4, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.69% | 4,594 |
| Nov 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 402 |
| Oct 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 28, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.70% | 530 |
| Oct 25, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Oct 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Oct 23, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Oct 22, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.08% | 2,122 |
| Oct 21, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Oct 18, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 100 |
| Oct 17, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Oct 16, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3.19% | 382 |
| Oct 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Oct 14, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 1 |
| Oct 11, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 312 |
| Oct 10, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Oct 9, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Oct 8, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 915 |
| Oct 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 4, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 3, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 2, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 1, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 30, 2024 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.04% | 200 |
| Sep 27, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.66% | 420 |