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 30, 2020 2.060 2.230 2.010 2.180 335,019 +0.12(+5.83%)
Sep 29, 2020 2.090 2.140 1.920 2.060 553,974 -0.08(-3.74%)
Sep 28, 2020 2.250 2.340 2.090 2.140 318,742 -0.10(-4.46%)
Sep 25, 2020 2.210 2.500 2.150 2.240 642,700 +0.02(+0.90%)
Sep 24, 2020 2.200 2.220 2.050 2.220 135,963 +0.03(+1.37%)
Sep 23, 2020 2.050 2.440 2.000 2.190 467,242 +0.09(+4.53%)
Sep 22, 2020 2.020 2.120 1.920 2.095 269,866 +0.07(+3.20%)
Sep 21, 2020 2.160 2.170 2.000 2.030 177,641 -0.12(-5.58%)
Sep 18, 2020 2.090 2.160 2.020 2.150 132,900 +0.03(+1.42%)
Sep 17, 2020 2.170 2.190 2.000 2.120 223,635 -0.08(-3.85%)
Sep 16, 2020 2.190 2.243 2.110 2.205 81,717 +0.02(+0.68%)
Sep 15, 2020 2.120 2.300 2.120 2.190 170,409 +0.06(+2.82%)
Sep 14, 2020 2.180 2.180 2.070 2.130 54,612 -0.05(-2.29%)
Sep 11, 2020 2.110 2.180 2.060 2.180 54,000 +0.08(+3.81%)
Sep 10, 2020 2.060 2.180 2.010 2.100 188,858 +0.03(+1.45%)
Sep 09, 2020 2.040 2.120 1.955 2.070 171,365 +0.03(+1.47%)
Sep 08, 2020 1.920 2.100 1.910 2.040 226,003 +0.00(+0.00%)
Sep 04, 2020 2.040 2.070 1.860 2.040 397,700 +0.15(+7.94%)
Sep 03, 2020 1.500 2.250 1.490 1.890 1,674,084 +1.28(+209.84%)
Sep 02, 2020 0.6100 0.6400 0.5900 0.6100 480,444 -0.02(-3.17%)
Sep 01, 2020 0.6400 0.6400 0.6100 0.6300 113,972 +0.01(+1.30%)
Aug 31, 2020 0.6600 0.6600 0.6100 0.6219 122,421 -0.00(-0.50%)
Aug 28, 2020 0.6100 0.6500 0.6050 0.6250 227,100 +0.01(+1.86%)
Aug 27, 2020 0.6500 0.6500 0.6030 0.6136 184,331 -0.03(-4.42%)
Aug 26, 2020 0.6400 0.6755 0.6350 0.6420 213,209 -0.01(-0.90%)
Aug 25, 2020 0.6760 0.6760 0.6101 0.6478 278,046 +0.00(+0.19%)
Aug 24, 2020 0.7055 0.7500 0.5700 0.6466 1,230,977 -0.07(-9.93%)
Aug 21, 2020 0.7200 0.7399 0.7000 0.7179 599,600 -0.03(-4.28%)
Aug 20, 2020 0.7800 0.8500 0.7200 0.7500 2,933,294 -0.02(-2.60%)
Aug 19, 2020 0.8200 0.8400 0.7700 0.7700 643,371 -0.05(-6.10%)
Aug 18, 2020 1.320 1.430 0.8000 0.8200 8,415,473 -0.22(-21.15%)
Aug 17, 2020 0.8000 1.050 0.8000 1.040 657,115 +0.24(+29.82%)
Aug 14, 2020 0.7900 0.8498 0.7600 0.8011 212,600 +0.00(+0.12%)
Aug 13, 2020 0.8070 0.8200 0.7800 0.8001 63,359 +0.02(+2.28%)
Aug 12, 2020 0.7900 0.8000 0.7801 0.7823 63,282 -0.04(-4.52%)
Aug 11, 2020 0.9100 0.9200 0.8100 0.8193 119,412 -0.09(-9.97%)
Aug 10, 2020 0.9000 0.9200 0.8700 0.9100 175,266 +0.05(+5.45%)
Aug 07, 2020 0.7947 0.9000 0.7714 0.8630 419,300 +0.05(+6.32%)
Aug 06, 2020 0.8000 0.8500 0.7600 0.8117 56,045 +0.02(+2.75%)
Aug 05, 2020 0.8100 0.8300 0.7800 0.7900 50,267 -0.03(-3.66%)
Aug 04, 2020 0.7900 0.8500 0.7400 0.8200 312,728 +0.05(+5.96%)
Aug 03, 2020 0.7100 0.7900 0.7100 0.7739 201,808 +0.06(+8.69%)
Jul 31, 2020 0.7418 0.7418 0.7018 0.7120 67,600 -0.01(-1.78%)
Jul 30, 2020 0.7080 0.7642 0.7012 0.7249 108,679 +0.02(+3.56%)
Jul 29, 2020 0.7100 0.7300 0.7000 0.7000 159,127 -0.00(-0.31%)
Jul 28, 2020 0.7600 0.7880 0.7000 0.7022 503,571 -0.15(-17.39%)
Jul 27, 2020 0.6900 1.040 0.6800 0.8500 2,763,573 +0.16(+23.19%)
Jul 24, 2020 0.7000 0.7035 0.6800 0.6900 40,100 +0.02(+2.99%)
Jul 23, 2020 0.7100 0.7100 0.6600 0.6700 180,527 -0.05(-6.93%)
Jul 22, 2020 0.7500 0.7500 0.7013 0.7199 65,244 -0.01(-1.10%)
Jul 21, 2020 0.7014 0.7480 0.7000 0.7279 50,855 +0.01(+1.08%)
Jul 20, 2020 0.7610 0.7800 0.6613 0.7201 642,834 -0.07(-8.85%)
Jul 17, 2020 0.7600 0.8200 0.7550 0.7900 95,400 +0.00(+0.06%)
Jul 16, 2020 0.7850 0.7895 0.7559 0.7895 16,368 -0.01(-1.50%)
Jul 15, 2020 0.7821 0.8263 0.7527 0.8015 63,348 +0.01(+1.71%)
Jul 14, 2020 0.7614 0.8000 0.7218 0.7880 70,567 +0.01(+1.03%)
Jul 13, 2020 0.8300 0.8300 0.7700 0.7800 112,122 -0.05(-5.53%)
Jul 10, 2020 0.8100 0.8260 0.7612 0.8257 109,200 +0.04(+4.73%)
Jul 09, 2020 0.7890 0.7900 0.7450 0.7884 191,326 +0.02(+2.59%)
Jul 08, 2020 0.7372 0.7700 0.7372 0.7685 90,168 +0.01(+1.12%)
Jul 07, 2020 0.7700 0.7800 0.7400 0.7600 128,536 +0.00(+0.33%)
Jul 06, 2020 0.7500 0.7870 0.7420 0.7575 116,543 +0.03(+3.72%)
Jul 02, 2020 0.7389 0.7460 0.7201 0.7303 76,900 -0.02(-2.50%)
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.