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, 2017 1.361 1.490 1.250 1.360 23,698 +0.00(+0.00%)
Oct 30, 2017 1.410 1.490 1.330 1.360 28,575 -0.07(-4.90%)
Oct 27, 2017 1.420 1.500 1.390 1.430 12,294 -0.01(-0.96%)
Oct 26, 2017 1.510 1.516 1.425 1.444 11,261 -0.08(-5.01%)
Oct 25, 2017 1.511 1.530 1.500 1.520 1,426 +0.01(+0.66%)
Oct 24, 2017 1.500 1.590 1.500 1.510 27,277 +0.00(+0.00%)
Oct 23, 2017 1.532 1.590 1.510 1.510 10,208 -0.04(-2.58%)
Oct 20, 2017 1.560 1.620 1.520 1.550 27,306 -0.02(-1.44%)
Oct 19, 2017 1.560 1.589 1.560 1.573 3,202 -0.04(-2.32%)
Oct 18, 2017 1.630 1.660 1.560 1.610 16,709 +0.00(+0.00%)
Oct 17, 2017 1.590 1.690 1.590 1.610 15,002 -0.08(-4.73%)
Oct 16, 2017 1.600 1.690 1.500 1.690 9,339 +0.14(+9.02%)
Oct 13, 2017 1.650 1.850 1.521 1.550 44,410 -0.11(-6.74%)
Oct 12, 2017 1.540 1.910 1.540 1.662 155,131 +0.19(+13.06%)
Oct 11, 2017 1.590 1.590 1.450 1.470 40,022 -0.10(-6.24%)
Oct 10, 2017 1.610 1.670 1.460 1.568 14,614 -0.04(-2.61%)
Oct 09, 2017 1.720 1.950 1.502 1.610 124,765 -0.12(-6.94%)
Oct 06, 2017 1.300 1.820 1.300 1.730 355,539 +0.41(+31.06%)
Oct 05, 2017 1.380 1.380 1.320 1.320 2,100 +0.00(+0.00%)
Oct 04, 2017 1.310 1.376 1.310 1.320 5,115 +0.02(+1.54%)
Oct 03, 2017 1.368 1.368 1.300 1.300 5,646 -0.04(-2.99%)
Oct 02, 2017 1.360 1.370 1.260 1.340 12,906 -0.05(-3.47%)
Sep 29, 2017 1.411 1.440 1.385 1.388 9,548 -0.01(-0.84%)
Sep 28, 2017 1.360 1.479 1.360 1.400 9,216 +0.04(+2.94%)
Sep 27, 2017 1.310 1.410 1.310 1.360 6,693 +0.02(+1.49%)
Sep 26, 2017 1.350 1.350 1.320 1.340 8,522 -0.04(-2.90%)
Sep 25, 2017 1.380 1.380 1.352 1.380 1,960 +0.04(+2.79%)
Sep 22, 2017 1.380 1.380 1.343 1.343 3,572 -0.04(-2.71%)
Sep 21, 2017 1.370 1.380 1.370 1.380 1,850 +0.02(+1.47%)
Sep 20, 2017 1.350 1.380 1.338 1.360 20,194 +0.01(+0.74%)
Sep 19, 2017 1.370 1.420 1.350 1.350 8,007 -0.02(-1.81%)
Sep 18, 2017 1.450 1.450 1.390 1.375 9,626 -0.12(-8.03%)
Sep 15, 2017 1.330 1.495 1.300 1.495 47,582 +0.13(+9.92%)
Sep 14, 2017 1.410 1.410 1.360 1.360 4,951 -0.04(-2.86%)
Sep 13, 2017 1.470 1.500 1.370 1.400 4,844 -0.07(-5.07%)
Sep 12, 2017 1.500 1.500 1.450 1.475 2,446 -0.02(-1.02%)
Sep 11, 2017 1.540 1.540 1.480 1.490 6,395 -0.05(-3.13%)
Sep 08, 2017 1.500 1.538 1.500 1.538 510 +0.03(+2.17%)
Sep 07, 2017 1.510 1.559 1.491 1.506 3,547 +0.03(+1.72%)
Sep 06, 2017 1.570 1.607 1.480 1.480 8,449 -0.12(-7.49%)
Sep 05, 2017 1.580 1.600 1.500 1.600 10,784 -0.03(-1.85%)
Sep 01, 2017 1.615 1.615 1.550 1.630 14,693 -0.05(-2.98%)
Aug 31, 2017 1.650 1.690 1.530 1.680 12,163 +0.08(+5.24%)
Aug 30, 2017 1.650 1.650 1.544 1.596 2,468 +0.06(+3.66%)
Aug 29, 2017 1.580 1.650 1.513 1.540 10,336 -0.10(-6.10%)
Aug 28, 2017 1.600 1.640 1.600 1.640 2,760 +0.04(+2.82%)
Aug 25, 2017 1.600 1.650 1.490 1.595 6,860 +0.03(+2.24%)
Aug 24, 2017 1.560 1.640 1.480 1.560 8,310 -0.01(-0.64%)
Aug 23, 2017 1.560 1.580 1.500 1.570 4,216 +0.01(+0.64%)
Aug 22, 2017 1.650 1.650 1.430 1.560 12,668 +0.06(+4.00%)
Aug 21, 2017 1.610 1.650 1.494 1.500 11,869 -0.06(-3.85%)
Aug 18, 2017 1.700 1.700 1.430 1.560 9,505 +0.10(+6.85%)
Aug 17, 2017 1.430 1.590 1.430 1.460 7,200 +0.01(+1.04%)
Aug 16, 2017 1.470 1.550 1.445 1.445 3,439 -0.05(-3.67%)
Aug 15, 2017 1.580 1.600 1.375 1.500 7,741 +0.04(+2.74%)
Aug 14, 2017 1.510 1.550 1.421 1.460 6,811 -0.01(-0.68%)
Aug 11, 2017 1.510 1.530 1.370 1.470 13,276 -0.00(-0.27%)
Aug 10, 2017 1.480 1.550 1.360 1.474 11,111 +0.05(+3.80%)
Aug 09, 2017 1.510 1.530 1.410 1.420 6,921 -0.07(-4.70%)
Aug 08, 2017 1.470 1.510 1.409 1.490 7,477 +0.02(+1.36%)
Aug 07, 2017 1.510 1.510 1.340 1.470 7,458 +0.01(+0.98%)
Aug 04, 2017 1.519 1.520 1.456 1.456 3,313 -0.00(-0.29%)
Aug 03, 2017 1.510 1.540 1.460 1.460 6,725 -0.05(-3.30%)
Aug 02, 2017 1.460 1.520 1.440 1.510 8,640 +0.05(+3.47%)
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.