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 (%)
Oct 31, 2016 2.300 2.380 2.270 2.280 13,385 -0.02(-0.87%)
Oct 28, 2016 2.310 2.380 2.200 2.300 19,461 +0.05(+2.22%)
Oct 27, 2016 2.294 2.294 2.190 2.250 5,500 -0.11(-4.66%)
Oct 26, 2016 2.370 2.380 2.280 2.360 9,967 -0.02(-0.84%)
Oct 25, 2016 2.290 2.470 2.290 2.380 119,095 +0.08(+3.48%)
Oct 24, 2016 2.330 2.360 2.220 2.300 89,443 -0.07(-2.95%)
Oct 21, 2016 2.320 2.370 2.320 2.370 4,058 +0.02(+0.85%)
Oct 20, 2016 2.350 2.400 2.270 2.350 7,857 -0.04(-1.67%)
Oct 19, 2016 2.440 2.470 2.360 2.390 37,159 -0.01(-0.42%)
Oct 18, 2016 2.460 2.467 2.200 2.400 67,948 -0.04(-1.64%)
Oct 17, 2016 2.630 2.630 2.417 2.440 51,454 -0.19(-7.22%)
Oct 14, 2016 2.810 2.810 2.612 2.630 43,982 -0.17(-6.07%)
Oct 13, 2016 2.900 2.900 2.670 2.800 51,997 -0.10(-3.45%)
Oct 12, 2016 2.970 3.150 2.900 2.900 119,629 -0.02(-0.69%)
Oct 11, 2016 3.030 3.090 2.910 2.920 132,454 -0.10(-3.31%)
Oct 10, 2016 2.930 3.110 2.810 3.020 127,848 +0.06(+2.03%)
Oct 07, 2016 2.820 3.130 2.720 2.960 127,052 +0.06(+2.07%)
Oct 06, 2016 2.840 2.907 2.735 2.900 58,423 +0.01(+0.35%)
Oct 05, 2016 2.966 2.966 2.810 2.890 10,864 -0.00(-0.14%)
Oct 04, 2016 3.000 3.000 2.800 2.894 12,182 -0.11(-3.69%)
Oct 03, 2016 3.100 3.115 2.940 3.005 38,882 -0.10(-3.38%)
Sep 30, 2016 3.200 3.200 3.030 3.110 27,362 -0.06(-1.85%)
Sep 29, 2016 3.560 3.560 3.000 3.169 88,571 -0.38(-10.74%)
Sep 28, 2016 3.210 3.930 3.170 3.550 1,024,948 +0.57(+19.29%)
Sep 27, 2016 2.810 3.083 2.810 2.976 61,346 +0.18(+6.29%)
Sep 26, 2016 2.750 2.880 2.750 2.800 49,390 +0.08(+2.94%)
Sep 23, 2016 2.740 2.800 2.700 2.720 11,554 -0.09(-3.20%)
Sep 22, 2016 2.723 2.866 2.723 2.810 25,747 +0.15(+5.64%)
Sep 21, 2016 2.700 2.790 2.650 2.660 19,476 -0.08(-2.92%)
Sep 20, 2016 2.750 2.830 2.650 2.740 43,261 +0.02(+0.74%)
Sep 19, 2016 2.570 2.930 2.560 2.720 258,438 +0.06(+2.26%)
Sep 16, 2016 2.670 2.700 2.530 2.660 49,739 +0.03(+1.03%)
Sep 15, 2016 2.580 2.730 2.520 2.633 74,343 -0.02(-0.64%)
Sep 14, 2016 2.470 2.760 2.470 2.650 15,665 -0.01(-0.26%)
Sep 13, 2016 2.570 2.732 2.540 2.657 20,870 +0.08(+2.98%)
Sep 12, 2016 2.670 2.670 2.420 2.580 23,340 +0.02(+0.58%)
Sep 09, 2016 2.820 2.830 2.540 2.565 32,257 -0.18(-6.39%)
Sep 08, 2016 2.820 2.850 2.610 2.740 135,880 -0.03(-1.08%)
Sep 07, 2016 2.780 2.835 2.720 2.770 20,445 +0.02(+0.91%)
Sep 06, 2016 2.700 2.850 2.690 2.745 19,056 +0.02(+0.55%)
Sep 02, 2016 2.760 2.730 2.730 2.730 107,700 -0.09(-3.19%)
Sep 01, 2016 2.920 2.930 2.750 2.820 14,132 +0.00(+0.18%)
Aug 31, 2016 2.981 3.000 2.810 2.815 25,808 -0.12(-3.92%)
Aug 30, 2016 3.190 3.260 2.820 2.930 36,656 -0.21(-6.69%)
Aug 29, 2016 2.720 3.280 2.720 3.140 248,062 +0.43(+15.87%)
Aug 26, 2016 2.820 2.820 2.710 2.710 19,207 -0.05(-1.81%)
Aug 25, 2016 2.880 2.880 2.760 2.760 4,526 +0.00(+0.00%)
Aug 24, 2016 2.890 3.000 2.710 2.760 25,834 -0.18(-6.12%)
Aug 23, 2016 2.880 3.044 2.840 2.940 13,791 +0.07(+2.44%)
Aug 22, 2016 3.260 3.260 2.800 2.870 33,286 -0.25(-8.01%)
Aug 19, 2016 3.470 3.470 2.990 3.120 27,237 -0.18(-5.45%)
Aug 18, 2016 3.200 3.468 3.200 3.300 27,381 +0.13(+4.10%)
Aug 17, 2016 3.373 3.700 3.170 3.170 142,274 -0.33(-9.43%)
Aug 16, 2016 3.630 3.700 3.340 3.500 41,739 -0.10(-2.78%)
Aug 15, 2016 3.760 3.800 3.560 3.600 33,144 -0.12(-3.23%)
Aug 12, 2016 3.670 3.790 3.630 3.720 17,263 +0.09(+2.48%)
Aug 11, 2016 3.590 3.640 3.550 3.630 20,248 +0.02(+0.55%)
Aug 10, 2016 3.770 3.778 3.600 3.610 15,038 -0.14(-3.73%)
Aug 09, 2016 3.830 3.860 3.710 3.750 9,861 -0.07(-1.83%)
Aug 08, 2016 3.830 3.860 3.540 3.820 24,882 -0.05(-1.29%)
Aug 05, 2016 3.930 4.080 3.870 3.870 27,768 -0.11(-2.76%)
Aug 04, 2016 3.860 4.000 3.760 3.980 52,491 +0.09(+2.31%)
Aug 03, 2016 3.710 4.000 3.520 3.890 80,414 +0.15(+4.01%)
Aug 02, 2016 3.930 3.980 3.630 3.740 112,312 -0.22(-5.56%)
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.