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 31, 2018 0.8200 1.950 0.8000 1.530 12,677,100 +0.73(+91.25%)
Dec 28, 2018 0.8400 0.8400 0.7600 0.8000 35,000 +0.00(+0.00%)
Dec 27, 2018 0.8300 0.8500 0.7700 0.8000 48,863 -0.01(-1.73%)
Dec 26, 2018 0.8100 0.8500 0.7701 0.8141 74,965 +0.03(+4.37%)
Dec 24, 2018 0.7800 0.8200 0.7200 0.7800 39,500 -0.04(-4.88%)
Dec 21, 2018 0.8550 0.8600 0.7960 0.8200 85,000 -0.03(-4.08%)
Dec 20, 2018 0.9200 0.9870 0.7400 0.8549 118,440 -0.13(-13.38%)
Dec 19, 2018 1.000 1.030 0.9002 0.9870 169,221 -0.02(-2.28%)
Dec 18, 2018 1.070 1.070 1.000 1.010 145,153 -0.06(-5.61%)
Dec 17, 2018 1.140 1.140 1.050 1.070 64,323 -0.03(-2.73%)
Dec 14, 2018 1.120 1.150 1.070 1.100 152,100 -0.05(-4.35%)
Dec 13, 2018 1.070 1.250 1.070 1.150 1,065,626 +0.10(+9.52%)
Dec 12, 2018 1.040 1.060 1.000 1.050 129,222 +0.03(+2.94%)
Dec 11, 2018 1.070 1.070 1.010 1.020 167,115 -0.02(-2.39%)
Dec 10, 2018 1.080 1.100 1.010 1.045 239,632 -0.01(-0.48%)
Dec 07, 2018 1.110 1.150 1.050 1.050 201,800 -0.06(-5.41%)
Dec 06, 2018 1.100 1.280 1.030 1.110 398,119 -0.07(-5.93%)
Dec 04, 2018 1.200 1.300 1.080 1.180 1,046,000 -0.02(-1.67%)
Dec 03, 2018 1.340 1.340 1.180 1.200 536,187 -0.03(-2.44%)
Nov 30, 2018 1.270 1.350 1.170 1.230 1,285,500 -0.47(-27.65%)
Nov 29, 2018 1.620 1.850 1.610 1.700 369,856 +0.08(+4.94%)
Nov 28, 2018 1.660 1.720 1.560 1.620 113,344 -0.09(-5.20%)
Nov 27, 2018 1.880 1.960 1.700 1.709 253,900 -0.18(-9.58%)
Nov 26, 2018 1.891 1.955 1.840 1.890 51,004 +0.00(+0.00%)
Nov 23, 2018 1.860 1.940 1.820 1.890 15,400 +0.03(+1.61%)
Nov 21, 2018 1.860 1.860 1.860 0 -0.03(-1.59%)
Nov 20, 2018 1.930 2.040 1.810 1.890 225,134 -0.11(-5.50%)
Nov 19, 2018 1.890 2.130 1.890 2.000 705,475 +0.08(+4.17%)
Nov 16, 2018 1.850 2.150 1.750 1.920 250,800 -0.06(-3.03%)
Nov 15, 2018 1.770 2.199 1.630 1.980 490,448 +0.20(+11.24%)
Nov 14, 2018 1.880 1.940 1.760 1.780 54,065 -0.06(-3.26%)
Nov 13, 2018 1.970 2.020 1.820 1.840 106,833 -0.11(-5.64%)
Nov 12, 2018 1.960 2.110 1.930 1.950 28,712 +0.00(+0.00%)
Nov 09, 2018 2.060 2.120 1.950 1.950 92,200 -0.14(-6.70%)
Nov 08, 2018 2.230 2.230 2.050 2.090 51,195 -0.19(-8.33%)
Nov 07, 2018 2.370 2.480 2.140 2.280 178,522 -0.01(-0.44%)
Nov 06, 2018 2.450 2.560 2.290 2.290 159,355 -0.18(-7.29%)
Nov 05, 2018 2.450 2.790 2.430 2.470 502,897 +0.06(+2.49%)
Nov 02, 2018 2.460 2.650 2.330 2.410 496,000 +0.01(+0.42%)
Nov 01, 2018 2.310 2.540 2.230 2.400 547,779 +0.15(+6.67%)
Oct 31, 2018 2.300 2.700 2.210 2.250 652,086 -0.11(-4.66%)
Oct 30, 2018 2.390 2.860 2.330 2.360 599,827 -0.07(-2.88%)
Oct 29, 2018 2.260 3.410 2.150 2.430 1,250,862 +0.14(+6.11%)
Oct 26, 2018 2.070 3.100 1.900 2.290 1,851,000 +0.25(+12.25%)
Oct 25, 2018 2.020 2.190 1.910 2.040 122,330 +0.13(+6.81%)
Oct 24, 2018 2.340 2.340 1.900 1.910 237,551 -0.47(-19.75%)
Oct 23, 2018 1.950 2.900 1.850 2.380 971,315 +0.33(+16.10%)
Oct 22, 2018 2.510 2.630 1.970 2.050 685,549 -0.72(-25.99%)
Oct 19, 2018 3.580 4.480 2.560 2.770 2,359,900 -0.90(-24.52%)
Oct 18, 2018 2.360 6.450 2.260 3.670 16,575,545 +1.88(+105.03%)
Oct 17, 2018 1.360 2.480 1.310 1.790 3,034,987 +0.49(+37.69%)
Oct 16, 2018 1.350 1.357 1.300 1.300 3,648 -0.05(-3.70%)
Oct 15, 2018 1.300 1.350 1.300 1.350 2,696 +0.04(+3.05%)
Oct 12, 2018 1.290 1.450 1.290 1.310 64,400 +0.01(+0.71%)
Oct 11, 2018 1.310 1.312 1.300 1.301 14,726 -0.03(-2.14%)
Oct 10, 2018 1.317 1.329 1.316 1.329 6,149 +0.01(+0.70%)
Oct 09, 2018 1.370 1.370 1.320 1.320 3,685 -0.03(-2.27%)
Oct 08, 2018 1.340 1.400 1.340 1.351 8,931 +0.00(+0.04%)
Oct 05, 2018 1.360 1.410 1.350 1.350 12,600 +0.01(+0.75%)
Oct 04, 2018 1.360 1.390 1.310 1.340 4,518 -0.05(-3.60%)
Oct 03, 2018 1.340 1.392 1.340 1.390 6,209 -0.09(-6.07%)
Oct 02, 2018 1.400 1.550 1.368 1.480 25,474 +0.07(+4.97%)
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.