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 (%)
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%)
Aug 01, 2016 4.030 4.050 3.880 3.960 111,082 -0.04(-1.00%)
Jul 29, 2016 4.000 4.078 3.750 4.000 124,647 -0.17(-4.08%)
Jul 28, 2016 4.060 4.250 3.810 4.170 364,731 -0.09(-2.11%)
Jul 27, 2016 4.880 5.160 3.960 4.260 743,861 -0.74(-14.80%)
Jul 26, 2016 4.710 5.490 4.370 5.000 3,605,852 -0.30(-5.66%)
Jul 25, 2016 3.220 6.070 3.220 5.300 17,671,888 +2.28(+75.50%)
Jul 22, 2016 2.790 3.920 2.780 3.020 655,700 +0.31(+11.44%)
Jul 21, 2016 3.070 3.119 2.710 2.710 43,942 -0.43(-13.69%)
Jul 20, 2016 3.083 3.300 2.670 3.140 190,631 +0.20(+6.80%)
Jul 19, 2016 2.970 3.196 2.780 2.940 24,526 +0.08(+2.80%)
Jul 18, 2016 2.750 3.470 2.690 2.860 312,763 +0.11(+4.00%)
Jul 15, 2016 2.800 3.068 2.700 2.750 108,256 -0.03(-1.06%)
Jul 14, 2016 2.390 3.120 2.380 2.780 166,055 +0.49(+21.38%)
Jul 13, 2016 2.319 2.420 2.250 2.290 35,414 +0.02(+0.88%)
Jul 12, 2016 2.270 2.730 2.160 2.270 179,600 -0.01(-0.52%)
Jul 11, 2016 2.270 2.400 2.238 2.282 10,613 +0.02(+0.97%)
Jul 08, 2016 2.200 2.260 2.270 2.260 2,175 -0.01(-0.44%)
Jul 07, 2016 2.190 2.300 2.150 2.270 22,595 +0.08(+3.65%)
Jul 05, 2016 2.240 2.240 2.090 2.190 30,968 -0.01(-0.45%)
Jul 01, 2016 2.060 2.200 2.200 2.200 36,600 +0.11(+5.26%)
Jun 30, 2016 2.200 2.550 2.080 2.090 150,915 -0.10(-4.57%)
Jun 29, 2016 2.750 3.500 2.010 2.190 193,459 -0.65(-22.93%)
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.