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 (%)
May 31, 2018 1.570 1.570 1.550 1.560 1,316 -0.04(-2.41%)
May 30, 2018 1.600 1.610 1.500 1.599 43,703 -0.01(-0.71%)
May 29, 2018 1.640 1.690 1.600 1.610 20,279 -0.03(-1.84%)
May 25, 2018 1.640 1.640 1.640 0 -0.10(-5.74%)
May 24, 2018 1.700 1.740 1.674 1.740 12,472 +0.01(+0.58%)
May 23, 2018 1.701 1.730 1.700 1.730 7,929 -0.03(-1.70%)
May 22, 2018 1.770 1.770 1.730 1.760 17,148 +0.01(+0.57%)
May 21, 2018 1.700 1.750 1.700 1.750 11,388 +0.10(+6.06%)
May 18, 2018 1.700 1.730 1.611 1.650 47,181 -0.09(-5.17%)
May 17, 2018 1.759 1.770 1.661 1.740 3,443 +0.02(+1.16%)
May 16, 2018 1.770 1.770 1.711 1.720 6,665 -0.01(-0.58%)
May 15, 2018 1.790 1.850 1.630 1.730 28,531 +0.00(+0.00%)
May 14, 2018 1.780 1.850 1.730 1.730 41,643 +0.01(+0.58%)
May 11, 2018 1.692 1.735 1.650 1.720 13,854 +0.01(+0.58%)
May 10, 2018 1.660 1.720 1.650 1.710 7,962 +0.00(+0.00%)
May 09, 2018 1.600 1.750 1.600 1.710 40,306 +0.11(+6.79%)
May 08, 2018 1.600 1.640 1.570 1.601 17,128 +0.00(+0.08%)
May 07, 2018 1.710 1.740 1.550 1.600 53,991 -0.15(-8.57%)
May 04, 2018 1.800 2.200 1.700 1.750 753,619 +0.12(+7.36%)
May 03, 2018 1.520 1.700 1.520 1.630 138,398 +0.08(+5.16%)
May 02, 2018 1.540 1.580 1.500 1.550 14,234 -0.03(-1.90%)
May 01, 2018 1.503 1.581 1.503 1.580 7,916 +0.02(+1.28%)
Apr 30, 2018 1.600 1.600 1.560 1.560 14,642 -0.04(-2.49%)
Apr 27, 2018 1.630 1.630 1.590 1.600 12,689 -0.02(-1.53%)
Apr 26, 2018 1.605 1.625 1.590 1.625 3,960 -0.03(-1.53%)
Apr 25, 2018 1.590 1.650 1.560 1.650 16,372 +0.05(+3.12%)
Apr 24, 2018 1.650 1.650 1.590 1.600 3,409 -0.05(-3.03%)
Apr 23, 2018 1.580 1.650 1.580 1.650 10,712 +0.05(+3.09%)
Apr 20, 2018 1.590 1.640 1.570 1.601 11,101 +0.04(+2.60%)
Apr 19, 2018 1.590 1.640 1.550 1.560 24,567 +0.00(+0.01%)
Apr 18, 2018 1.589 1.628 1.520 1.560 6,043 -0.01(-0.64%)
Apr 17, 2018 1.590 1.599 1.510 1.570 6,547 +0.05(+3.24%)
Apr 16, 2018 1.560 1.629 1.521 1.521 16,281 -0.13(-7.83%)
Apr 13, 2018 1.630 1.670 1.560 1.650 10,480 +0.04(+2.48%)
Apr 12, 2018 1.650 1.720 1.600 1.610 72,912 -0.10(-5.85%)
Apr 11, 2018 1.700 1.980 1.680 1.710 157,894 +0.08(+4.91%)
Apr 10, 2018 1.515 1.770 1.510 1.630 69,468 +0.03(+1.87%)
Apr 09, 2018 1.500 1.660 1.500 1.600 26,908 +0.10(+6.67%)
Apr 06, 2018 1.472 1.510 1.460 1.500 28,143 +0.05(+3.44%)
Apr 05, 2018 1.480 1.500 1.440 1.450 3,017 +0.03(+2.12%)
Apr 04, 2018 1.380 1.490 1.380 1.420 12,844 +0.05(+3.65%)
Apr 03, 2018 1.413 1.428 1.370 1.370 3,803 -0.05(-3.52%)
Apr 02, 2018 1.550 1.640 1.410 1.420 51,405 -0.04(-2.74%)
Mar 29, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Mar 28, 2018 1.490 1.490 1.410 1.430 46,411 -0.08(-5.29%)
Mar 27, 2018 1.560 1.560 1.480 1.510 16,396 -0.05(-3.21%)
Mar 26, 2018 1.570 1.570 1.481 1.560 23,168 -0.02(-1.27%)
Mar 23, 2018 1.590 1.720 1.570 1.580 43,176 -0.15(-8.67%)
Mar 22, 2018 1.770 1.790 1.650 1.730 30,684 -0.02(-1.14%)
Mar 21, 2018 1.700 1.800 1.690 1.750 35,715 +0.03(+1.74%)
Mar 20, 2018 1.719 1.748 1.690 1.720 22,139 +0.02(+1.18%)
Mar 19, 2018 1.700 1.900 1.661 1.700 148,219 +0.02(+1.19%)
Mar 16, 2018 1.740 1.740 1.640 1.680 36,850 +0.06(+3.70%)
Mar 15, 2018 1.695 1.790 1.620 1.620 94,973 -0.08(-4.71%)
Mar 14, 2018 1.665 1.739 1.665 1.700 16,269 +0.01(+0.59%)
Mar 13, 2018 1.720 1.720 1.690 1.690 21,207 +0.02(+0.99%)
Mar 12, 2018 1.720 1.729 1.630 1.673 27,342 -0.07(-3.83%)
Mar 09, 2018 1.720 1.769 1.690 1.740 10,919 +0.02(+1.40%)
Mar 08, 2018 1.870 1.890 1.680 1.716 42,409 -0.06(-3.57%)
Mar 07, 2018 1.730 2.000 1.701 1.780 313,624 +0.10(+5.93%)
Mar 06, 2018 1.620 1.840 1.619 1.680 35,807 +0.04(+2.44%)
Mar 05, 2018 1.550 1.749 1.550 1.640 37,011 +0.01(+0.68%)
Mar 02, 2018 1.707 1.740 1.560 1.629 40,506 -0.11(-6.24%)
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.