tiprankstipranks
Chino Commercial Bancorp (CCBC)
OTHER OTC:CCBC
US Market
CCBC
Chino Commercial Bancorp
RESEARCH TOOLSreports
Want to see CCBC full AI Analyst Report?

Chino Commercial Bancorp (CCBC) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 18, 2026
19.99
19.99
18.50
18.50
18.50
+10.78%
952
3.89
Jun 17, 2026
16.70
16.73
16.67
16.70
16.70
+0.20%
0
0.00
Jun 16, 2026
16.67
16.67
16.67
16.67
16.67
+0.63%
464
1.96
Jun 15, 2026
16.56
16.67
16.46
16.56
16.56
+0.63%
0
0.00
Jun 12, 2026
16.46
16.46
16.46
16.46
16.46
-0.13%
121
0.38
Jun 11, 2026
16.48
16.50
16.46
16.48
16.48
-0.08%
0
0.00
Jun 10, 2026
16.50
16.50
16.49
16.49
16.49
-0.04%
4,800
18.72
Jun 09, 2026
16.50
16.50
16.50
16.50
16.50
-0.51%
2,520
11.65
Jun 08, 2026
16.58
16.67
16.50
16.58
16.58
0.00%
0
0.00
Jun 05, 2026
16.58
16.67
16.50
16.58
16.58
0.00%
0
0.00
Jun 04, 2026
16.58
16.67
16.50
16.58
16.58
+0.08%
0
0.00
Jun 03, 2026
16.57
16.67
16.47
16.57
16.57
+0.05%
0
0.00
Jun 02, 2026
16.56
16.67
16.46
16.56
16.56
+0.50%
0
0.00
Jun 01, 2026
16.48
16.67
16.29
16.48
16.48
0.00%
0
0.00
May 29, 2026
16.48
16.67
16.29
16.48
16.48
-1.12%
0
0.00
May 28, 2026
16.67
16.67
16.67
16.67
16.67
+1.26%
598
2.70
May 27, 2026
16.46
16.46
16.46
16.46
16.46
+1.03%
120
0.54
May 26, 2026
16.29
16.29
16.29
16.29
16.29
+1.43%
238
1.05
May 25, 2026
16.06
16.29
15.83
16.06
16.06
0.00%
0
0.00
May 22, 2026
16.06
16.29
15.83
16.06
16.06
-0.39%
0
0.00
May 21, 2026
16.13
16.42
15.83
16.13
16.13
+0.52%
0
0.00
May 20, 2026
16.04
16.25
15.83
16.04
16.04
+0.63%
0
0.00
May 19, 2026
15.94
15.94
15.94
15.94
15.94
-1.90%
120
0.39
May 18, 2026
15.83
16.25
15.83
16.25
16.25
+1.17%
664
2.25
May 15, 2026
16.06
16.46
15.67
16.06
16.06
+2.80%
0
0.00
May 14, 2026
15.83
15.83
15.63
15.63
15.63
-1.31%
1,155
4.17
May 13, 2026
15.83
15.83
15.83
15.83
15.83
-1.93%
266
0.95
May 12, 2026
16.15
16.46
15.83
16.15
16.15
0.00%
0
0.00
May 11, 2026
16.15
16.46
15.83
16.15
16.15
0.00%
0
0.00
May 08, 2026
16.15
16.46
15.83
16.15
16.15
0.00%
0
0.00
May 07, 2026
16.15
16.46
15.83
16.15
16.15
0.00%
0
0.00
May 06, 2026
16.15
16.46
15.83
16.15
16.15
0.00%
0
0.00
May 05, 2026
16.15
16.46
15.83
16.15
16.15
-3.13%
0
0.00
May 04, 2026
16.67
16.67
16.67
16.67
16.67
+5.26%
600
2.13
May 01, 2026
15.83
15.83
15.83
15.83
15.83
-0.65%
604
2.23
Apr 30, 2026
15.94
16.04
15.83
15.94
15.94
0.00%
0
0.00
Apr 29, 2026
15.94
16.04
15.83
15.94
15.94
+1.59%
0
0.00
Apr 28, 2026
15.69
16.04
15.33
15.69
15.69
-1.96%
0
0.00
Apr 27, 2026
16.00
16.67
15.33
16.00
16.00
0.00%
0
0.00
Apr 24, 2026
16.00
16.67
15.33
16.00
16.00
0.00%
0
0.00
Apr 23, 2026
16.00
16.67
15.33
16.00
16.00
0.00%
0
0.00
Apr 22, 2026
16.00
16.67
15.33
16.00
16.00
-1.54%
0
0.00
Apr 21, 2026
16.04
16.25
16.04
16.25
16.25
+1.30%
591
2.17
Apr 20, 2026
16.04
16.04
16.04
16.04
16.04
+4.96%
240
0.89
Apr 17, 2026
15.20
15.28
15.20
15.28
15.28
+2.63%
915
3.60
Apr 16, 2026
14.89
15.20
14.58
14.89
14.89
0.00%
0
0.00
Apr 15, 2026
14.89
15.20
14.58
14.89
14.89
0.00%
0
0.00
Apr 14, 2026
14.89
15.20
14.58
14.89
14.89
0.00%
0
0.00
Apr 13, 2026
14.89
15.20
14.58
14.89
14.89
0.00%
0
0.00
Apr 10, 2026
14.89
15.20
14.58
14.89
14.89
0.00%
0
0.00
Rows:
50