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 (%)
Dec 30, 2016 2.280 2.280 2.280 0 -0.03(-1.30%)
Dec 29, 2016 2.280 2.349 2.270 2.310 6,606 +0.06(+2.66%)
Dec 28, 2016 2.340 2.360 2.250 2.250 9,382 -0.09(-3.84%)
Dec 27, 2016 2.280 2.370 2.230 2.340 83,323 +0.08(+3.54%)
Dec 23, 2016 2.260 2.260 2.260 0 -0.05(-2.16%)
Dec 22, 2016 2.330 2.350 2.270 2.310 12,889 +0.02(+0.87%)
Dec 21, 2016 2.290 2.303 2.270 2.290 11,974 +0.00(+0.00%)
Dec 20, 2016 2.300 2.390 2.260 2.290 59,160 -0.08(-3.38%)
Dec 19, 2016 2.320 2.400 2.243 2.370 38,833 +0.00(+0.00%)
Dec 16, 2016 2.340 2.390 2.270 2.370 92,863 +0.01(+0.42%)
Dec 15, 2016 2.330 2.420 2.220 2.360 46,899 -0.04(-1.67%)
Dec 14, 2016 2.255 2.400 2.255 2.400 9,061 +0.13(+5.73%)
Dec 13, 2016 2.280 2.399 2.110 2.270 30,182 -0.00(-0.22%)
Dec 12, 2016 2.420 2.420 2.260 2.275 23,746 -0.15(-5.99%)
Dec 09, 2016 2.490 2.490 2.420 2.420 19,050 +0.00(+0.00%)
Dec 08, 2016 2.400 2.520 2.400 2.420 9,886 +0.00(+0.00%)
Dec 07, 2016 2.490 2.730 2.410 2.420 10,444 -0.03(-1.22%)
Dec 06, 2016 2.430 2.510 2.430 2.450 8,511 +0.03(+1.24%)
Dec 05, 2016 2.520 2.700 2.420 2.420 26,870 -0.09(-3.59%)
Dec 02, 2016 2.500 2.670 2.490 2.510 49,334 +0.07(+2.87%)
Dec 01, 2016 2.380 2.500 2.370 2.440 26,543 +0.08(+3.39%)
Nov 30, 2016 2.400 2.410 2.360 2.360 16,395 -0.03(-1.26%)
Nov 29, 2016 2.410 2.460 2.350 2.390 32,274 -0.01(-0.42%)
Nov 28, 2016 2.330 2.560 2.330 2.400 57,838 -0.02(-0.83%)
Nov 25, 2016 2.430 2.500 2.310 2.420 37,352 +0.04(+1.68%)
Nov 23, 2016 2.380 2.380 2.380 0 -0.01(-0.42%)
Nov 22, 2016 2.490 2.490 2.300 2.390 50,895 -0.13(-5.16%)
Nov 21, 2016 2.690 2.760 2.390 2.520 44,983 -0.13(-5.00%)
Nov 18, 2016 3.020 3.020 2.705 2.653 46,511 -0.24(-8.19%)
Nov 17, 2016 3.090 3.185 2.680 2.889 200,250 -0.11(-3.69%)
Nov 16, 2016 2.501 3.230 2.440 3.000 335,602 +0.53(+21.46%)
Nov 15, 2016 2.170 2.560 2.170 2.470 60,840 +0.04(+1.65%)
Nov 14, 2016 2.390 2.450 2.280 2.430 53,657 +0.02(+0.83%)
Nov 11, 2016 2.400 2.470 2.300 2.410 97,452 +0.04(+1.69%)
Nov 10, 2016 2.190 2.400 2.190 2.370 17,592 +0.19(+8.72%)
Nov 09, 2016 2.170 2.250 2.090 2.180 39,813 +0.00(+0.00%)
Nov 08, 2016 2.250 2.300 2.070 2.180 30,594 -0.07(-3.11%)
Nov 07, 2016 2.250 2.460 2.190 2.250 132,193 +0.02(+0.90%)
Nov 04, 2016 2.091 2.250 2.002 2.230 112,449 +0.13(+6.19%)
Nov 03, 2016 2.225 2.260 2.010 2.100 13,525 -0.10(-4.55%)
Nov 02, 2016 2.245 2.245 2.150 2.200 22,417 -0.10(-4.35%)
Nov 01, 2016 2.300 2.335 2.200 2.300 14,868 +0.02(+0.88%)
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%)
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.