Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Ceramics Company (NQ: CCCL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Mar 28, 2018 1.490 1.490 1.410 1.430 46,411 -0.08(-5.29%)
Mar 27, 2018 1.560 1.560 1.480 1.510 16,396 -0.05(-3.21%)
Mar 26, 2018 1.570 1.570 1.481 1.560 23,168 -0.02(-1.27%)
Mar 23, 2018 1.590 1.720 1.570 1.580 43,176 -0.15(-8.67%)
Mar 22, 2018 1.770 1.790 1.650 1.730 30,684 -0.02(-1.14%)
Mar 21, 2018 1.700 1.800 1.690 1.750 35,715 +0.03(+1.74%)
Mar 20, 2018 1.719 1.748 1.690 1.720 22,139 +0.02(+1.18%)
Mar 19, 2018 1.700 1.900 1.661 1.700 148,219 +0.02(+1.19%)
Mar 16, 2018 1.740 1.740 1.640 1.680 36,850 +0.06(+3.70%)
Mar 15, 2018 1.695 1.790 1.620 1.620 94,973 -0.08(-4.71%)
Mar 14, 2018 1.665 1.739 1.665 1.700 16,269 +0.01(+0.59%)
Mar 13, 2018 1.720 1.720 1.690 1.690 21,207 +0.02(+0.99%)
Mar 12, 2018 1.720 1.729 1.630 1.673 27,342 -0.07(-3.83%)
Mar 09, 2018 1.720 1.769 1.690 1.740 10,919 +0.02(+1.40%)
Mar 08, 2018 1.870 1.890 1.680 1.716 42,409 -0.06(-3.57%)
Mar 07, 2018 1.730 2.000 1.701 1.780 313,624 +0.10(+5.93%)
Mar 06, 2018 1.620 1.840 1.619 1.680 35,807 +0.04(+2.44%)
Mar 05, 2018 1.550 1.749 1.550 1.640 37,011 +0.01(+0.68%)
Mar 02, 2018 1.707 1.740 1.560 1.629 40,506 -0.11(-6.24%)
Mar 01, 2018 1.770 1.890 1.710 1.738 41,077 -0.00(-0.14%)
Feb 28, 2018 1.730 1.789 1.730 1.740 16,157 -0.01(-0.57%)
Feb 27, 2018 1.790 1.839 1.730 1.750 24,769 -0.04(-2.23%)
Feb 26, 2018 1.825 1.860 1.760 1.790 35,491 -0.05(-2.72%)
Feb 23, 2018 1.810 1.886 1.790 1.840 56,637 +0.03(+1.68%)
Feb 22, 2018 1.870 1.761 1.810 10,017 +0.03(+1.61%)
Feb 21, 2018 1.939 1.939 1.781 1.781 49,401 -0.10(-5.38%)
Feb 20, 2018 1.951 1.960 1.872 1.882 8,461 -0.04(-1.97%)
Feb 16, 2018 1.920 1.920 1.920 0 +0.04(+2.12%)
Feb 15, 2018 1.880 2.009 1.880 1.880 45,301 -0.03(-1.57%)
Feb 14, 2018 2.180 2.219 1.890 1.910 111,186 -0.23(-10.69%)
Feb 13, 2018 1.930 2.150 1.800 2.139 203,204 +0.23(+11.96%)
Feb 12, 2018 1.790 1.940 1.760 1.910 39,453 +0.14(+7.91%)
Feb 09, 2018 1.900 1.900 1.750 1.770 41,947 -0.14(-7.33%)
Feb 08, 2018 2.050 2.050 1.910 1.910 15,059 -0.14(-6.87%)
Feb 07, 2018 2.080 2.040 2.051 9,338 -0.04(-1.87%)
Feb 06, 2018 2.100 2.130 2.030 2.090 37,456 -0.03(-1.37%)
Feb 05, 2018 2.060 2.279 2.060 2.119 25,600 +0.04(+1.88%)
Feb 02, 2018 2.120 2.200 2.015 2.080 54,551 -0.04(-1.89%)
Feb 01, 2018 2.160 2.290 2.070 2.120 34,124 -0.05(-2.30%)
Jan 31, 2018 2.330 2.330 2.150 2.170 44,594 -0.21(-8.82%)
Jan 30, 2018 2.440 2.440 2.320 2.380 22,600 +0.00(+0.00%)
Jan 29, 2018 2.314 2.499 2.310 2.380 37,816 -0.09(-3.64%)
Jan 26, 2018 2.500 2.560 2.310 2.470 41,514 -0.03(-1.20%)
Jan 25, 2018 2.430 3.170 2.430 2.500 747,025 +0.09(+3.73%)
Jan 24, 2018 2.270 2.460 2.245 2.410 56,844 +0.12(+5.24%)
Jan 23, 2018 2.340 2.340 2.248 2.290 32,764 +0.00(+0.00%)
Jan 22, 2018 2.349 2.459 2.190 2.290 52,203 -0.01(-0.43%)
Jan 19, 2018 2.298 2.330 2.160 2.300 31,379 +0.09(+4.07%)
Jan 18, 2018 2.220 2.330 2.181 2.210 17,223 +0.01(+0.45%)
Jan 17, 2018 2.260 2.404 2.180 2.200 53,804 -0.07(-3.04%)
Jan 16, 2018 2.411 2.411 2.260 2.269 41,067 -0.14(-5.85%)
Jan 12, 2018 2.410 2.410 2.410 0 -0.03(-1.23%)
Jan 11, 2018 2.320 2.430 2.260 2.440 177,634 +0.14(+6.09%)
Jan 10, 2018 2.470 2.300 2.300 59,119 -0.05(-2.13%)
Jan 09, 2018 2.470 2.504 2.350 2.350 51,148 -0.10(-4.08%)
Jan 08, 2018 2.820 3.080 2.414 2.450 192,136 -0.24(-8.92%)
Jan 05, 2018 2.600 4.280 2.530 2.690 964,433 +0.30(+12.55%)
Jan 04, 2018 2.250 2.490 2.250 2.390 66,094 +0.11(+4.82%)
Jan 03, 2018 2.340 2.400 2.240 2.280 29,228 -0.06(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.