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 (%)
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%)
Aug 01, 2017 1.440 1.460 1.425 1.459 12,102 +0.01(+0.64%)
Jul 31, 2017 1.400 1.450 1.395 1.450 1,888 +0.04(+2.87%)
Jul 28, 2017 1.450 1.460 1.340 1.409 4,369 +0.02(+1.40%)
Jul 27, 2017 1.390 1.391 1.310 1.390 18,238 +0.00(+0.00%)
Jul 26, 2017 1.430 1.430 1.390 1.390 5,090 -0.02(-1.42%)
Jul 25, 2017 1.380 1.458 1.380 1.410 29,996 +0.04(+2.92%)
Jul 24, 2017 1.460 1.511 1.370 1.370 13,284 -0.12(-7.91%)
Jul 21, 2017 1.480 1.510 1.468 1.488 15,740 +0.01(+0.52%)
Jul 20, 2017 1.520 1.551 1.471 1.480 19,502 -0.03(-1.99%)
Jul 19, 2017 1.450 1.550 1.419 1.510 94,610 +0.12(+8.80%)
Jul 18, 2017 1.400 1.420 1.362 1.388 3,440 +0.03(+2.05%)
Jul 17, 2017 1.320 1.458 1.310 1.360 14,279 +0.00(+0.00%)
Jul 14, 2017 1.290 1.360 1.290 1.360 6,661 +0.05(+3.82%)
Jul 13, 2017 1.310 1.310 1.310 1.310 1,155 +0.00(+0.00%)
Jul 12, 2017 1.330 1.339 1.310 1.310 24,958 -0.02(-1.67%)
Jul 11, 2017 1.339 1.390 1.330 1.332 1,862 -0.02(-1.32%)
Jul 10, 2017 1.325 1.380 1.270 1.350 11,104 +0.00(+0.00%)
Jul 07, 2017 1.350 1.355 1.350 1.350 4,015 -0.01(-0.74%)
Jul 06, 2017 1.324 1.380 1.324 1.360 5,942 -0.00(-0.15%)
Jul 05, 2017 1.390 1.390 1.330 1.362 3,001 -0.02(-1.29%)
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.