Chino Commercial Bancorp (CCBC) Historical Prices

Time Period

Events

CCBC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.20	19.90	18.50	19.20	19.20	+1.05%	0	0.00
Oct 29, 2026	19.00	19.00	19.00	19.00	19.00	+1.33%	227	0.81
Oct 28, 2026	18.75	19.00	18.50	18.75	18.75	+1.35%	0	0.00
Oct 27, 2026	18.50	18.50	18.50	18.50	18.50	-1.33%	1,829	5.39
Oct 26, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 23, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 22, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 21, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 20, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 19, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 16, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 15, 2026	18.75	19.00	18.50	18.75	18.75	+0.00%	0	0.00
Oct 14, 2026	18.75	18.75	18.75	18.75	18.75	+0.67%	133	0.37
Oct 13, 2026	18.63	18.75	18.50	18.63	18.63	+0.00%	0	0.00
Oct 12, 2026	18.63	18.75	18.50	18.63	18.63	+0.00%	0	0.00
Oct 09, 2026	18.63	18.75	18.50	18.63	18.63	+0.00%	0	0.00
Oct 08, 2026	18.63	18.75	18.50	18.63	18.63	+0.00%	0	0.00
Oct 07, 2026	18.63	18.75	18.50	18.63	18.63	+0.40%	0	0.00
Oct 06, 2026	18.55	18.75	18.35	18.55	18.55	+0.00%	0	0.00
Oct 05, 2026	18.55	18.75	18.35	18.55	18.55	+0.00%	0	0.00
Oct 02, 2026	18.55	18.75	18.35	18.55	18.55	+0.00%	0	0.00
Oct 01, 2026	18.55	18.75	18.35	18.55	18.55	+0.00%	0	0.00
Sep 30, 2026	18.55	18.75	18.35	18.55	18.55	+0.27%	0	0.00
Sep 29, 2026	18.50	18.50	18.50	18.50	18.50	+0.41%	785	2.14
Sep 28, 2026	18.43	18.50	18.35	18.43	18.43	+0.00%	0	0.00
Sep 25, 2026	18.43	18.50	18.35	18.43	18.43	+0.96%	0	0.00
Sep 24, 2026	18.25	18.25	18.25	18.25	18.25	-1.30%	125	0.34
Sep 23, 2026	18.35	18.49	18.35	18.49	18.49	+1.32%	2,250	6.70
Sep 22, 2026	18.25	18.25	18.25	18.25	18.25	-0.41%	2,692	9.18
Sep 21, 2026	18.33	18.40	18.25	18.33	18.33	-0.11%	0	0.00
Sep 18, 2026	18.35	18.44	18.25	18.35	18.35	+0.11%	0	0.00
Sep 17, 2026	18.33	18.40	18.25	18.33	18.33	-0.41%	0	0.00
Sep 16, 2026	18.40	18.40	18.40	18.40	18.40	+0.82%	487	1.59
Sep 15, 2026	18.25	18.25	18.25	18.25	18.25	-0.52%	733	2.49
Sep 14, 2026	18.35	18.44	18.25	18.35	18.35	-0.03%	0	0.00
Sep 11, 2026	18.35	18.45	18.25	18.35	18.35	-0.14%	0	0.00
Sep 10, 2026	18.38	18.45	18.30	18.38	18.38	-0.14%	0	0.00
Sep 09, 2026	18.40	18.45	18.35	18.40	18.40	-0.11%	0	0.00
Sep 08, 2026	18.42	18.49	18.35	18.42	18.42	+0.24%	0	0.00
Sep 07, 2026	18.38	18.45	18.30	18.38	18.38	+0.00%	0	0.00
Sep 04, 2026	18.38	18.45	18.30	18.38	18.38	-0.68%	0	0.00
Sep 03, 2026	18.35	18.50	18.35	18.50	18.50	+0.95%	650	1.59
Sep 02, 2026	18.33	18.35	18.30	18.33	18.33	-0.14%	0	0.00
Sep 01, 2026	18.35	18.45	18.25	18.35	18.35	+0.14%	0	0.00
Aug 31, 2026	18.33	18.40	18.25	18.33	18.33	+0.55%	0	0.00
Aug 28, 2026	18.20	18.24	18.20	18.23	18.23	+0.69%	2,335	6.28
Aug 27, 2026	18.10	18.20	18.00	18.10	18.10	+0.33%	0	0.00
Aug 26, 2026	18.04	18.04	18.04	18.04	18.04	+0.25%	109	0.29
Aug 25, 2026	18.00	18.04	17.95	18.00	18.00	+0.25%	0	0.00
Aug 24, 2026	17.95	17.95	17.95	17.95	17.95	-0.28%	381	1.00

Chino Commercial Bancorp historical prices

Chino Commercial Bancorp (CCBC) Historical Prices

Become an Expert with TipRanks Premium