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 (%)
Jan 31, 2017 2.240 2.300 2.150 2.220 63,137 -0.13(-5.53%)
Jan 30, 2017 2.089 2.400 2.070 2.350 144,269 +0.25(+11.90%)
Jan 27, 2017 2.170 2.200 2.060 2.100 28,723 -0.04(-1.87%)
Jan 26, 2017 2.188 2.246 2.140 2.140 31,500 +0.00(+0.00%)
Jan 25, 2017 2.120 2.170 2.111 2.140 20,778 -0.02(-0.93%)
Jan 24, 2017 2.231 2.263 2.100 2.160 25,677 -0.03(-1.37%)
Jan 23, 2017 2.140 2.310 2.140 2.190 55,545 +0.05(+2.34%)
Jan 20, 2017 2.170 2.180 2.090 2.140 22,381 -0.03(-1.38%)
Jan 19, 2017 2.180 2.249 2.110 2.170 12,733 +0.01(+0.46%)
Jan 18, 2017 2.350 2.370 2.140 2.160 47,436 -0.05(-2.26%)
Jan 17, 2017 2.210 2.400 2.200 2.210 41,242 +0.00(+0.00%)
Jan 13, 2017 2.210 2.210 2.210 0 -0.06(-2.64%)
Jan 12, 2017 2.650 2.670 2.210 2.270 179,037 -0.26(-10.28%)
Jan 11, 2017 2.139 2.670 2.080 2.530 334,193 +0.38(+17.67%)
Jan 10, 2017 2.110 2.180 2.060 2.150 48,526 +0.07(+3.37%)
Jan 09, 2017 2.170 2.170 2.060 2.080 12,242 -0.07(-3.26%)
Jan 06, 2017 2.110 2.240 2.110 2.150 30,414 -0.03(-1.38%)
Jan 05, 2017 2.190 2.290 2.060 2.180 31,370 +0.01(+0.46%)
Jan 04, 2017 2.390 2.390 2.040 2.170 125,639 -0.12(-5.24%)
Jan 03, 2017 2.290 2.400 2.280 2.290 56,993 +0.01(+0.44%)
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%)
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%)
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.