ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
61,018.20
1.17%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. CRRC Corporation Limited (C2L)

  7. CRRC Corporation Limited (C2L) Historical

C2L CRRC Corporation Limited

0.5956
0.0308 (5.45%)
Jun 28 2024 - Closed
Realtime Data

C2L Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.5902 0.029 5.17% 0.60 0.606 0.5902 20,164
Jun 27 2024 0.5612 -0.003 -0.53% 0.5632 0.5632 0.5612 6,577
Jun 26 2024 0.5642 0.002 0.36% 0.5702 0.5702 0.5642 5,265
Jun 25 2024 0.5622 0.0246 4.58% 0.5482 0.5622 0.5482 3,040
Jun 24 2024 0.5376 -0.012 -2.18% 0.5498 0.5498 0.5376 21,624
Jun 21 2024 0.5496 -0.0004 -0.07% 0.5496 0.5496 0.5496 1,000
Jun 20 2024 0.55 -0.0202 -3.54% 0.5534 0.5534 0.55 61,677
Jun 19 2024 0.5702 0.0204 3.71% 0.5702 0.5702 0.5702 10,000
Jun 18 2024 0.5498 0.00 0.00% 0.5498 0.5498 0.5498 0.00
Jun 17 2024 0.5498 -0.0084 -1.50% 0.5456 0.5502 0.5456 18,645
Jun 14 2024 0.5582 -0.0136 -2.38% 0.558 0.5582 0.558 650
Jun 13 2024 0.5718 0.0218 3.96% 0.5718 0.5718 0.5718 750
Jun 12 2024 0.55 -0.0122 -2.17% 0.5644 0.5644 0.55 31,026
Jun 11 2024 0.5622 -0.0126 -2.19% 0.5622 0.5622 0.5622 16,000
Jun 10 2024 0.5748 -0.02 -3.36% 0.5802 0.5878 0.5748 15,985
Jun 07 2024 0.5948 0.0128 2.20% 0.5948 0.5948 0.5948 1,800
Jun 06 2024 0.582 0.0186 3.30% 0.5754 0.582 0.5754 1,251
Jun 05 2024 0.5634 -0.0028 -0.49% 0.5502 0.5634 0.542 25,744
Jun 04 2024 0.5662 -0.0044 -0.77% 0.5662 0.5662 0.5662 1,521
Jun 03 2024 0.5706 0.0224 4.09% 0.5764 0.5764 0.5596 10,187
May 31 2024 0.5482 -0.0118 -2.11% 0.5714 0.5714 0.5482 6,736
May 30 2024 0.56 0.00 0.00% 0.56 0.56 0.56 0.00
May 29 2024 0.56 -0.0148 -2.57% 0.5602 0.5732 0.56 17,537
May 28 2024 0.5748 0.02 3.60% 0.568 0.5754 0.5676 12,140
May 27 2024 0.5548 0.0086 1.57% 0.5622 0.5622 0.5548 19,371
May 24 2024 0.5462 0.00 0.00% 0.5462 0.5462 0.5462 5,520
May 23 2024 0.5462 -0.016 -2.85% 0.56 0.56 0.5462 11,256
May 22 2024 0.5622 0.00 0.00% 0.5622 0.5622 0.5622 0.00
May 21 2024 0.5622 -0.0128 -2.23% 0.5622 0.5622 0.5622 536
May 20 2024 0.575 0.00 0.00% 0.575 0.575 0.575 0.00
May 17 2024 0.575 0.0084 1.48% 0.569 0.575 0.5652 3,548
May 16 2024 0.5666 -0.008 -1.39% 0.5666 0.5666 0.5666 3,301
May 15 2024 0.5746 -0.0052 -0.90% 0.5746 0.5798 0.5746 6,651
May 14 2024 0.5798 -0.015 -2.52% 0.583 0.583 0.5754 10,666
May 13 2024 0.5948 0.0528 9.74% 0.5846 0.5948 0.5844 75,107
May 10 2024 0.542 0.0112 2.11% 0.55 0.55 0.542 5,900
May 09 2024 0.5308 0.002 0.38% 0.5308 0.5308 0.5308 1
May 08 2024 0.5288 0.00 0.00% 0.5288 0.5288 0.5288 0.00
May 07 2024 0.5288 0.00 0.00% 0.5288 0.5288 0.5288 0.00
May 06 2024 0.5288 0.0286 5.72% 0.5288 0.5288 0.5288 101
May 03 2024 0.5002 -0.0066 -1.30% 0.51 0.51 0.5002 6,000
May 02 2024 0.5068 -0.0332 -6.15% 0.5182 0.5182 0.5068 1,039
Apr 30 2024 0.54 0.00 0.00% 0.54 0.54 0.54 0.00
Apr 29 2024 0.54 0.00 0.00% 0.54 0.54 0.54 0.00
Apr 26 2024 0.54 0.0058 1.09% 0.5342 0.54 0.5342 21,804
Apr 25 2024 0.5342 0.0012 0.23% 0.5222 0.5342 0.5222 5,617
Apr 24 2024 0.533 0.00 0.00% 0.533 0.533 0.533 0.00
Apr 23 2024 0.533 -0.005 -0.93% 0.5294 0.533 0.5186 389
Apr 22 2024 0.538 -0.0048 -0.88% 0.538 0.538 0.538 9,000
Apr 19 2024 0.5428 -0.0142 -2.55% 0.5428 0.5428 0.5414 50,000
Apr 18 2024 0.557 0.002 0.36% 0.557 0.557 0.557 410
Apr 17 2024 0.555 0.02 3.74% 0.5452 0.5638 0.5452 165,093
Apr 16 2024 0.535 0.01 1.90% 0.5478 0.5478 0.5306 41,003
Apr 15 2024 0.525 0.0383 7.87% 0.53 0.5382 0.5202 132,734
Apr 12 2024 0.4867 0.0063 1.31% 0.4867 0.4867 0.4867 6,000
Apr 11 2024 0.4804 0.00 0.00% 0.4804 0.4804 0.4804 0.00
Apr 10 2024 0.4804 0.0004 0.08% 0.4788 0.4804 0.47 22,750
Apr 09 2024 0.48 -0.0151 -3.05% 0.49 0.49 0.48 23,600
Apr 08 2024 0.4951 0.00 0.00% 0.4951 0.4951 0.4951 0.00
Apr 05 2024 0.4951 -0.0055 -1.10% 0.4951 0.50 0.4951 14,581
Apr 04 2024 0.5006 -0.0094 -1.84% 0.5002 0.5006 0.5002 5,001
Apr 03 2024 0.51 0.00 0.00% 0.51 0.51 0.51 0.00
Apr 02 2024 0.51 0.0198 4.04% 0.5178 0.5286 0.51 16,612

Your Recent History

TG
C2L
CRRC
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved