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 (%)
Mar 29, 2019 1.640 1.760 1.630 1.630 195,600 +0.00(+0.00%)
Mar 28, 2019 1.680 1.780 1.600 1.630 575,301 +0.01(+0.62%)
Mar 27, 2019 1.630 1.654 1.606 1.620 69,449 -0.01(-0.61%)
Mar 26, 2019 1.630 1.730 1.630 1.630 141,025 -0.05(-2.98%)
Mar 25, 2019 1.630 1.740 1.600 1.680 240,024 +0.06(+3.70%)
Mar 22, 2019 1.650 1.650 1.600 1.620 100,600 -0.03(-1.82%)
Mar 21, 2019 1.660 1.700 1.610 1.650 127,868 -0.01(-0.60%)
Mar 20, 2019 1.650 1.724 1.650 1.660 211,583 +0.00(+0.00%)
Mar 19, 2019 1.660 1.690 1.630 1.660 137,198 +0.03(+1.84%)
Mar 18, 2019 1.660 1.680 1.620 1.630 122,948 -0.02(-1.21%)
Mar 15, 2019 1.670 1.700 1.610 1.650 140,300 -0.01(-0.60%)
Mar 14, 2019 1.690 1.721 1.620 1.660 185,047 -0.04(-2.35%)
Mar 13, 2019 1.700 1.750 1.660 1.700 97,460 +0.01(+0.59%)
Mar 12, 2019 1.710 1.720 1.660 1.690 84,632 -0.02(-1.17%)
Mar 11, 2019 1.720 1.760 1.660 1.710 158,126 +0.00(+0.00%)
Mar 08, 2019 1.710 1.720 1.630 1.710 248,600 +0.00(+0.00%)
Mar 07, 2019 1.790 1.790 1.700 1.710 269,621 -0.03(-1.72%)
Mar 06, 2019 1.820 1.930 1.700 1.740 728,331 -0.18(-9.37%)
Mar 05, 2019 1.790 2.190 1.770 1.920 3,660,938 +0.18(+10.34%)
Mar 04, 2019 1.830 1.840 1.730 1.740 302,478 +0.01(+0.58%)
Mar 01, 2019 1.730 1.800 1.710 1.730 146,600 +0.01(+0.58%)
Feb 28, 2019 1.750 1.757 1.700 1.720 130,778 -0.02(-1.15%)
Feb 27, 2019 1.750 1.800 1.720 1.740 134,115 -0.04(-2.25%)
Feb 26, 2019 1.970 1.970 1.700 1.780 886,094 -0.21(-10.55%)
Feb 25, 2019 1.820 2.150 1.750 1.990 3,052,445 +0.26(+15.03%)
Feb 22, 2019 1.680 1.820 1.650 1.730 606,700 +0.06(+3.59%)
Feb 21, 2019 1.770 1.770 1.670 1.670 129,437 -0.02(-1.18%)
Feb 20, 2019 1.730 1.730 1.650 1.690 123,934 -0.03(-1.95%)
Feb 19, 2019 1.800 1.800 1.670 1.724 101,482 -0.03(-1.51%)
Feb 15, 2019 1.740 1.780 1.650 1.750 180,300 +0.02(+1.16%)
Feb 14, 2019 1.770 1.800 1.710 1.730 117,650 -0.07(-3.89%)
Feb 13, 2019 1.790 1.880 1.750 1.800 327,535 +0.04(+2.27%)
Feb 12, 2019 1.750 1.817 1.710 1.760 228,992 +0.01(+0.57%)
Feb 11, 2019 1.790 1.853 1.700 1.750 280,004 -0.01(-0.57%)
Feb 08, 2019 1.910 1.960 1.750 1.760 649,100 -0.17(-8.81%)
Feb 07, 2019 1.870 2.070 1.840 1.930 1,693,529 +0.13(+7.22%)
Feb 06, 2019 1.830 1.920 1.800 1.800 336,862 -0.03(-1.64%)
Feb 05, 2019 1.810 1.900 1.810 1.830 98,632 +0.01(+0.55%)
Feb 04, 2019 1.850 1.880 1.810 1.820 199,380 -0.03(-1.62%)
Feb 01, 2019 2.020 2.020 1.840 1.850 570,700 -0.18(-8.87%)
Jan 31, 2019 1.850 2.100 1.810 2.030 3,286,673 +0.21(+11.54%)
Jan 30, 2019 1.750 1.970 1.740 1.820 1,695,510 +0.07(+4.00%)
Jan 29, 2019 1.770 1.872 1.700 1.750 333,968 -0.03(-1.69%)
Jan 28, 2019 1.760 1.800 1.700 1.780 528,611 +0.02(+1.14%)
Jan 25, 2019 1.830 1.990 1.740 1.760 700,400 -0.08(-4.35%)
Jan 24, 2019 1.700 1.980 1.660 1.840 1,563,126 +0.17(+10.18%)
Jan 23, 2019 1.800 1.820 1.620 1.670 388,678 -0.13(-7.22%)
Jan 22, 2019 1.920 1.940 1.720 1.800 474,408 -0.05(-2.70%)
Jan 18, 2019 1.900 2.300 1.770 1.850 3,528,400 -0.23(-11.06%)
Jan 17, 2019 1.670 2.150 1.640 2.080 3,045,696 +0.43(+26.06%)
Jan 16, 2019 2.140 2.250 1.610 1.650 2,650,258 -0.38(-18.72%)
Jan 15, 2019 1.440 2.180 1.380 2.030 4,988,591 +0.59(+40.97%)
Jan 14, 2019 1.460 1.490 1.351 1.440 228,321 -0.04(-2.70%)
Jan 11, 2019 1.530 1.530 1.400 1.480 207,100 -0.05(-3.27%)
Jan 10, 2019 1.610 1.660 1.500 1.530 873,226 -0.15(-8.93%)
Jan 09, 2019 1.590 1.700 1.450 1.680 1,348,616 +0.16(+10.53%)
Jan 08, 2019 1.560 1.610 1.440 1.520 574,888 -0.06(-3.80%)
Jan 07, 2019 1.590 1.640 1.440 1.580 1,069,850 -0.06(-3.66%)
Jan 04, 2019 1.360 1.900 1.360 1.640 7,201,100 +0.26(+18.84%)
Jan 03, 2019 1.800 1.890 1.380 1.380 2,197,159 -0.51(-26.98%)
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.