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 (%)
Sep 30, 2019 0.8000 0.8100 0.7800 0.8100 26,783 +0.01(+0.75%)
Sep 27, 2019 0.7800 0.8300 0.7800 0.8040 16,400 +0.01(+1.77%)
Sep 26, 2019 0.8000 0.8200 0.7800 0.7900 11,044 -0.01(-1.75%)
Sep 25, 2019 0.8100 0.8121 0.7800 0.8041 79,749 -0.05(-5.40%)
Sep 24, 2019 0.8420 0.8536 0.8000 0.8500 43,561 +0.00(+0.00%)
Sep 23, 2019 0.8433 0.8696 0.8433 0.8500 4,290 +0.00(+0.09%)
Sep 20, 2019 0.9200 0.9220 0.8324 0.8492 13,100 -0.04(-4.58%)
Sep 19, 2019 0.9100 0.9200 0.8100 0.8900 19,307 -0.02(-2.20%)
Sep 18, 2019 0.9200 0.9200 0.8800 0.9100 33,766 +0.01(+1.11%)
Sep 17, 2019 0.9000 0.9250 0.8779 0.9000 20,750 +0.00(+0.33%)
Sep 16, 2019 0.8808 0.9100 0.8779 0.8970 20,677 -0.02(-2.28%)
Sep 13, 2019 0.8802 0.9200 0.8645 0.9179 24,100 +0.02(+2.27%)
Sep 12, 2019 0.9000 0.9100 0.8514 0.8975 40,031 -0.00(-0.28%)
Sep 11, 2019 0.8200 0.9000 0.8200 0.9000 61,109 +0.02(+1.86%)
Sep 10, 2019 0.8506 0.8896 0.8111 0.8836 92,536 +0.07(+9.07%)
Sep 09, 2019 0.8010 0.8672 0.7600 0.8101 38,690 -0.02(-2.40%)
Sep 06, 2019 0.8000 0.8500 0.8000 0.8300 38,600 +0.03(+3.75%)
Sep 05, 2019 0.7750 0.8800 0.7499 0.8000 253,156 +0.04(+5.26%)
Sep 04, 2019 0.7898 0.8200 0.7511 0.7600 15,777 -0.03(-3.80%)
Sep 03, 2019 0.7800 0.8000 0.7600 0.7900 32,767 +0.04(+5.33%)
Aug 30, 2019 0.8000 0.8000 0.7400 0.7500 33,600 -0.02(-2.60%)
Aug 29, 2019 0.7800 0.8039 0.7313 0.7700 36,756 -0.03(-3.75%)
Aug 28, 2019 0.8000 0.8100 0.7600 0.8000 43,269 +0.03(+3.90%)
Aug 27, 2019 0.7517 0.8190 0.7500 0.7700 20,148 -0.05(-6.10%)
Aug 26, 2019 0.8000 0.8400 0.7305 0.8200 29,873 +0.02(+2.50%)
Aug 23, 2019 0.7243 0.8000 0.7243 0.8000 32,700 +0.08(+11.11%)
Aug 22, 2019 0.7600 0.7700 0.7200 0.7200 29,031 -0.05(-6.49%)
Aug 21, 2019 0.7500 0.7700 0.7500 0.7700 11,258 +0.00(+0.00%)
Aug 20, 2019 0.7800 0.7800 0.7700 0.7700 7,919 -0.01(-1.28%)
Aug 19, 2019 0.7700 0.8459 0.7203 0.7800 72,879 +0.04(+5.41%)
Aug 16, 2019 0.7400 0.7965 0.7300 0.7400 15,300 -0.04(-4.68%)
Aug 15, 2019 0.7800 0.8300 0.7122 0.7763 47,106 -0.00(-0.47%)
Aug 14, 2019 0.7800 0.8390 0.7700 0.7800 59,113 -0.02(-2.50%)
Aug 13, 2019 0.8000 0.8394 0.7800 0.8000 51,325 -0.03(-3.98%)
Aug 12, 2019 0.8035 0.8349 0.8035 0.8332 12,884 -0.00(-0.22%)
Aug 09, 2019 0.8775 0.8775 0.7900 0.8350 23,400 +0.01(+0.94%)
Aug 08, 2019 0.8000 0.8900 0.7800 0.8272 29,814 +0.03(+3.40%)
Aug 07, 2019 0.8000 0.8475 0.7330 0.8000 41,754 -0.02(-2.44%)
Aug 06, 2019 0.8500 0.8500 0.8100 0.8200 3,220 +0.00(+0.00%)
Aug 05, 2019 0.8597 0.8597 0.8000 0.8200 37,840 -0.03(-3.07%)
Aug 02, 2019 0.8210 0.8700 0.8210 0.8460 33,800 -0.00(-0.47%)
Aug 01, 2019 0.8313 0.8800 0.8004 0.8500 78,671 -0.01(-0.74%)
Jul 31, 2019 0.8500 0.8693 0.8301 0.8563 47,658 -0.00(-0.43%)
Jul 30, 2019 0.8822 0.9200 0.8579 0.8600 54,079 -0.06(-6.29%)
Jul 29, 2019 0.8614 0.9749 0.8301 0.9177 310,634 +0.03(+3.23%)
Jul 26, 2019 0.8700 0.9000 0.8300 0.8890 179,100 +0.02(+2.83%)
Jul 25, 2019 0.8520 0.9400 0.8244 0.8645 141,632 +0.02(+2.92%)
Jul 24, 2019 0.8200 0.8600 0.8200 0.8400 6,997 +0.01(+1.20%)
Jul 23, 2019 0.8100 0.8531 0.8100 0.8300 39,508 +0.03(+3.70%)
Jul 22, 2019 0.8715 0.8715 0.8000 0.8004 13,071 -0.03(-3.57%)
Jul 19, 2019 0.8400 0.8800 0.8300 0.8300 9,100 -0.00(-0.35%)
Jul 18, 2019 0.8512 0.8561 0.8100 0.8329 14,272 -0.03(-3.15%)
Jul 17, 2019 0.8700 0.8700 0.8100 0.8600 11,211 -0.01(-1.50%)
Jul 16, 2019 0.8710 0.8799 0.8558 0.8731 5,461 -0.01(-0.72%)
Jul 15, 2019 0.8795 0.8900 0.8601 0.8794 9,938 +0.00(+0.50%)
Jul 12, 2019 0.8904 0.8904 0.8707 0.8750 17,200 -0.01(-1.29%)
Jul 11, 2019 0.8800 0.9299 0.8800 0.8864 12,648 +0.01(+0.73%)
Jul 10, 2019 0.8852 0.8982 0.8800 0.8800 12,368 -0.04(-4.35%)
Jul 09, 2019 0.8982 0.9317 0.8982 0.9200 4,627 -0.01(-1.25%)
Jul 08, 2019 0.9500 0.9500 0.9300 0.9316 12,396 +0.00(+0.17%)
Jul 05, 2019 0.8750 0.9399 0.8700 0.9300 25,500 +0.06(+6.81%)
Jul 03, 2019 0.9000 0.9399 0.8456 0.8707 33,000 -0.04(-4.32%)
Jul 02, 2019 0.9100 0.9500 0.9100 0.9100 46,495 -0.01(-0.66%)
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.