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 28, 2018 1.380 1.380 1.300 1.360 17,600 -0.03(-2.16%)
Sep 27, 2018 1.590 1.590 1.358 1.390 77,507 +0.03(+2.21%)
Sep 26, 2018 1.310 1.360 1.310 1.360 24,494 +0.05(+3.82%)
Sep 25, 2018 1.302 1.320 1.300 1.310 10,735 -0.00(-0.20%)
Sep 24, 2018 1.280 1.319 1.280 1.312 7,573 +0.01(+0.96%)
Sep 21, 2018 1.330 1.330 1.300 1.300 3,200 -0.00(-0.01%)
Sep 20, 2018 1.300 1.336 1.297 1.300 9,454 +0.00(+0.01%)
Sep 19, 2018 1.260 1.349 1.210 1.300 13,426 +0.02(+1.48%)
Sep 18, 2018 1.370 1.370 1.250 1.281 17,613 -0.04(-2.95%)
Sep 17, 2018 1.360 1.389 1.320 1.320 7,589 -0.04(-2.94%)
Sep 14, 2018 1.450 1.590 1.300 1.360 94,000 -0.08(-5.55%)
Sep 13, 2018 1.440 1.440 1.390 1.440 35,562 +0.05(+3.59%)
Sep 12, 2018 1.394 1.394 1.390 10 -0.00(-0.27%)
Sep 11, 2018 1.400 1.410 1.394 1.394 10,379 -0.02(-1.15%)
Sep 10, 2018 1.425 1.425 1.400 1.410 1,935 +0.01(+0.71%)
Sep 07, 2018 1.440 1.470 1.400 1.400 11,200 -0.02(-1.42%)
Sep 06, 2018 1.416 1.450 1.416 1.420 5,565 -0.03(-2.06%)
Sep 05, 2018 1.450 1.450 1.450 1.450 1,194 +0.05(+3.57%)
Sep 04, 2018 1.411 1.411 1.400 1.400 1,317 -0.05(-3.44%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.04(+2.82%)
Aug 30, 2018 1.410 1.410 1.410 1.410 580 +0.00(+0.01%)
Aug 29, 2018 1.468 1.468 1.410 1.410 2,731 +0.01(+0.71%)
Aug 28, 2018 1.450 1.450 1.380 1.400 18,565 -0.04(-2.78%)
Aug 27, 2018 1.444 1.444 1.440 1.440 503 -0.04(-2.70%)
Aug 24, 2018 1.550 1.570 1.480 1.480 3,300 -0.00(-0.18%)
Aug 23, 2018 1.484 1.498 1.483 1.483 1,847 +0.00(+0.18%)
Aug 22, 2018 1.520 1.620 1.460 1.480 67,641 -0.01(-0.48%)
Aug 21, 2018 1.490 1.490 1.450 1.487 3,827 +0.01(+0.48%)
Aug 20, 2018 1.440 1.480 1.440 1.480 31,315 +0.08(+5.71%)
Aug 17, 2018 1.400 1.410 1.380 1.400 22,300 -0.02(-1.41%)
Aug 16, 2018 1.400 1.420 1.400 1.420 4,071 +0.08(+5.97%)
Aug 15, 2018 1.340 1.380 1.320 1.340 9,856 -0.03(-2.19%)
Aug 14, 2018 1.510 1.540 1.330 1.370 27,182 -0.13(-8.67%)
Aug 13, 2018 1.575 1.589 1.500 1.500 63,157 -0.08(-5.06%)
Aug 10, 2018 1.580 1.590 1.550 1.580 10,800 +0.00(+0.13%)
Aug 09, 2018 1.574 1.619 1.560 1.578 8,628 +0.02(+1.15%)
Aug 08, 2018 1.560 1.560 1.550 1.560 3,104 +0.00(+0.00%)
Aug 07, 2018 1.550 1.560 1.550 1.560 4,488 -0.00(-0.24%)
Aug 06, 2018 1.560 1.570 1.550 1.564 18,526 -0.01(-0.39%)
Aug 03, 2018 1.560 1.570 1.550 1.570 3,800 -0.01(-0.63%)
Aug 02, 2018 1.580 1.640 1.570 1.580 12,063 +0.00(+0.00%)
Aug 01, 2018 1.570 1.590 1.570 1.580 4,874 +0.01(+0.64%)
Jul 31, 2018 1.600 1.637 1.555 1.570 36,972 +0.02(+1.29%)
Jul 30, 2018 1.570 1.620 1.550 1.550 10,774 -0.02(-1.27%)
Jul 27, 2018 1.580 1.590 1.550 1.570 23,600 -0.02(-1.26%)
Jul 26, 2018 1.605 1.680 1.590 1.590 5,693 -0.03(-1.80%)
Jul 25, 2018 1.617 1.710 1.610 1.619 7,288 -0.01(-0.67%)
Jul 24, 2018 1.580 1.690 1.580 1.630 45,117 +0.05(+3.16%)
Jul 23, 2018 1.620 1.620 1.560 1.580 32,201 -0.03(-1.86%)
Jul 20, 2018 1.650 1.658 1.600 1.610 30,269 -0.06(-3.51%)
Jul 19, 2018 1.700 1.740 1.650 1.669 23,094 -0.06(-3.55%)
Jul 18, 2018 1.730 1.830 1.720 1.730 52,245 -0.03(-1.71%)
Jul 17, 2018 1.860 1.900 1.680 1.760 144,647 -0.11(-5.88%)
Jul 16, 2018 1.712 1.950 1.698 1.870 653,892 +0.18(+10.72%)
Jul 13, 2018 1.669 1.720 1.650 1.689 49,402 +0.07(+4.26%)
Jul 12, 2018 1.630 1.730 1.620 1.620 40,801 +0.00(+0.00%)
Jul 11, 2018 1.700 1.731 1.620 1.620 53,291 -0.13(-7.43%)
Jul 10, 2018 1.600 1.840 1.584 1.750 188,037 +0.13(+8.02%)
Jul 09, 2018 1.630 1.631 1.591 1.620 29,740 +0.00(+0.00%)
Jul 06, 2018 1.640 1.740 1.560 1.620 194,766 +0.00(+0.00%)
Jul 05, 2018 1.590 1.730 1.550 1.620 294,393 +0.06(+3.85%)
Jul 03, 2018 1.560 1.560 1.560 0 -0.02(-1.27%)
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.