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 (%)
Jul 31, 2017 1.400 1.450 1.395 1.450 1,888 +0.04(+2.87%)
Jul 28, 2017 1.450 1.460 1.340 1.409 4,369 +0.02(+1.40%)
Jul 27, 2017 1.390 1.391 1.310 1.390 18,238 +0.00(+0.00%)
Jul 26, 2017 1.430 1.430 1.390 1.390 5,090 -0.02(-1.42%)
Jul 25, 2017 1.380 1.458 1.380 1.410 29,996 +0.04(+2.92%)
Jul 24, 2017 1.460 1.511 1.370 1.370 13,284 -0.12(-7.91%)
Jul 21, 2017 1.480 1.510 1.468 1.488 15,740 +0.01(+0.52%)
Jul 20, 2017 1.520 1.551 1.471 1.480 19,502 -0.03(-1.99%)
Jul 19, 2017 1.450 1.550 1.419 1.510 94,610 +0.12(+8.80%)
Jul 18, 2017 1.400 1.420 1.362 1.388 3,440 +0.03(+2.05%)
Jul 17, 2017 1.320 1.458 1.310 1.360 14,279 +0.00(+0.00%)
Jul 14, 2017 1.290 1.360 1.290 1.360 6,661 +0.05(+3.82%)
Jul 13, 2017 1.310 1.310 1.310 1.310 1,155 +0.00(+0.00%)
Jul 12, 2017 1.330 1.339 1.310 1.310 24,958 -0.02(-1.67%)
Jul 11, 2017 1.339 1.390 1.330 1.332 1,862 -0.02(-1.32%)
Jul 10, 2017 1.325 1.380 1.270 1.350 11,104 +0.00(+0.00%)
Jul 07, 2017 1.350 1.355 1.350 1.350 4,015 -0.01(-0.74%)
Jul 06, 2017 1.324 1.380 1.324 1.360 5,942 -0.00(-0.15%)
Jul 05, 2017 1.390 1.390 1.330 1.362 3,001 -0.02(-1.29%)
Jul 03, 2017 1.360 1.380 1.330 1.380 3,033 -0.00(-0.01%)
Jun 30, 2017 1.320 1.380 1.310 1.380 8,338 +0.05(+3.76%)
Jun 29, 2017 1.310 1.360 1.310 1.330 6,232 +0.01(+0.76%)
Jun 28, 2017 1.330 1.349 1.310 1.320 7,297 -0.05(-3.65%)
Jun 27, 2017 1.370 1.370 1.270 1.370 17,058 -0.02(-1.44%)
Jun 26, 2017 1.440 1.440 1.360 1.390 13,058 -0.01(-0.71%)
Jun 23, 2017 1.410 1.430 1.390 1.400 14,534 -0.01(-0.71%)
Jun 22, 2017 1.369 1.410 1.369 1.410 26,433 +0.03(+2.17%)
Jun 21, 2017 1.394 1.420 1.370 1.380 29,709 -0.04(-2.82%)
Jun 20, 2017 1.480 1.480 1.370 1.420 17,000 +0.05(+3.65%)
Jun 19, 2017 1.420 1.550 1.360 1.370 59,880 -0.05(-3.53%)
Jun 16, 2017 1.400 1.490 1.360 1.420 26,230 +0.03(+2.17%)
Jun 15, 2017 1.510 1.520 1.360 1.390 6,272 -0.01(-0.71%)
Jun 14, 2017 1.490 1.560 1.359 1.400 35,419 +0.04(+2.94%)
Jun 13, 2017 1.500 1.570 1.350 1.360 41,123 -0.17(-11.11%)
Jun 12, 2017 1.480 1.580 1.440 1.530 16,000 +0.00(+0.00%)
Jun 09, 2017 1.460 1.570 1.460 1.530 50,295 +0.12(+8.51%)
Jun 08, 2017 1.400 1.449 1.400 1.410 7,084 -0.01(-0.70%)
Jun 07, 2017 1.479 1.479 1.420 1.420 4,444 +0.00(+0.00%)
Jun 06, 2017 1.450 1.450 1.410 1.420 3,704 -0.02(-1.11%)
Jun 05, 2017 1.400 1.480 1.400 1.436 20,083 -0.00(-0.28%)
Jun 02, 2017 1.401 1.470 1.400 1.440 17,971 +0.01(+0.70%)
Jun 01, 2017 1.439 1.460 1.380 1.430 15,120 +0.01(+0.70%)
May 31, 2017 1.340 1.520 1.310 1.420 81,833 +0.07(+5.19%)
May 30, 2017 1.430 1.430 1.340 1.350 27,054 -0.02(-1.46%)
May 26, 2017 1.370 1.610 1.340 1.370 134,203 +0.04(+3.01%)
May 25, 2017 1.350 1.360 1.330 1.330 19,796 -0.05(-3.53%)
May 24, 2017 1.420 1.420 1.330 1.379 41,827 -0.02(-1.53%)
May 23, 2017 1.420 1.462 1.400 1.400 19,077 -0.03(-2.10%)
May 22, 2017 1.370 1.450 1.370 1.430 19,127 +0.05(+3.46%)
May 19, 2017 1.390 1.430 1.373 1.382 9,058 +0.02(+1.63%)
May 18, 2017 1.357 1.440 1.330 1.360 42,052 +0.02(+1.49%)
May 17, 2017 1.356 1.449 1.320 1.340 59,140 -0.07(-4.96%)
May 16, 2017 1.500 1.500 1.350 1.410 29,908 -0.05(-3.42%)
May 15, 2017 1.500 1.560 1.350 1.460 127,270 -0.20(-12.05%)
May 12, 2017 1.610 1.740 1.600 1.660 34,038 +0.02(+1.22%)
May 11, 2017 1.650 1.650 1.610 1.640 21,109 -0.03(-1.94%)
May 10, 2017 1.635 1.705 1.630 1.673 15,844 +0.04(+2.61%)
May 09, 2017 1.640 1.750 1.630 1.630 34,512 -0.01(-0.61%)
May 08, 2017 1.690 1.690 1.630 1.640 38,893 -0.03(-1.80%)
May 05, 2017 1.610 1.730 1.610 1.670 30,221 +0.07(+4.37%)
May 04, 2017 1.600 1.600 1.560 1.600 13,679 -0.01(-0.62%)
May 03, 2017 1.620 1.640 1.547 1.610 41,672 -0.03(-1.83%)
May 02, 2017 1.630 1.670 1.580 1.640 17,835 -0.02(-1.20%)
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.