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 (%)
Jul 31, 2019 0.8500 0.8693 0.8301 0.8563 47,658 -0.00(-0.43%)
Jul 30, 2019 0.8822 0.9200 0.8579 0.8600 54,079 -0.06(-6.29%)
Jul 29, 2019 0.8614 0.9749 0.8301 0.9177 310,634 +0.03(+3.23%)
Jul 26, 2019 0.8700 0.9000 0.8300 0.8890 179,100 +0.02(+2.83%)
Jul 25, 2019 0.8520 0.9400 0.8244 0.8645 141,632 +0.02(+2.92%)
Jul 24, 2019 0.8200 0.8600 0.8200 0.8400 6,997 +0.01(+1.20%)
Jul 23, 2019 0.8100 0.8531 0.8100 0.8300 39,508 +0.03(+3.70%)
Jul 22, 2019 0.8715 0.8715 0.8000 0.8004 13,071 -0.03(-3.57%)
Jul 19, 2019 0.8400 0.8800 0.8300 0.8300 9,100 -0.00(-0.35%)
Jul 18, 2019 0.8512 0.8561 0.8100 0.8329 14,272 -0.03(-3.15%)
Jul 17, 2019 0.8700 0.8700 0.8100 0.8600 11,211 -0.01(-1.50%)
Jul 16, 2019 0.8710 0.8799 0.8558 0.8731 5,461 -0.01(-0.72%)
Jul 15, 2019 0.8795 0.8900 0.8601 0.8794 9,938 +0.00(+0.50%)
Jul 12, 2019 0.8904 0.8904 0.8707 0.8750 17,200 -0.01(-1.29%)
Jul 11, 2019 0.8800 0.9299 0.8800 0.8864 12,648 +0.01(+0.73%)
Jul 10, 2019 0.8852 0.8982 0.8800 0.8800 12,368 -0.04(-4.35%)
Jul 09, 2019 0.8982 0.9317 0.8982 0.9200 4,627 -0.01(-1.25%)
Jul 08, 2019 0.9500 0.9500 0.9300 0.9316 12,396 +0.00(+0.17%)
Jul 05, 2019 0.8750 0.9399 0.8700 0.9300 25,500 +0.06(+6.81%)
Jul 03, 2019 0.9000 0.9399 0.8456 0.8707 33,000 -0.04(-4.32%)
Jul 02, 2019 0.9100 0.9500 0.9100 0.9100 46,495 -0.01(-0.66%)
Jul 01, 2019 0.9000 0.9872 0.9000 0.9160 92,499 +0.03(+2.93%)
Jun 28, 2019 0.8400 0.8925 0.8001 0.8899 82,700 +0.06(+7.35%)
Jun 27, 2019 0.8500 0.8500 0.8106 0.8290 30,979 +0.00(+0.00%)
Jun 26, 2019 0.8699 0.8699 0.8101 0.8290 48,871 -0.04(-4.70%)
Jun 25, 2019 0.9182 0.9182 0.8301 0.8699 17,873 +0.02(+2.34%)
Jun 24, 2019 0.8752 0.9097 0.8482 0.8500 69,320 -0.02(-2.31%)
Jun 21, 2019 0.9199 0.9199 0.8612 0.8701 43,900 -0.01(-1.67%)
Jun 20, 2019 0.9148 0.9200 0.8614 0.8849 65,084 +0.01(+1.19%)
Jun 19, 2019 0.8900 0.9318 0.8608 0.8745 50,716 -0.02(-1.74%)
Jun 18, 2019 0.8360 0.9998 0.8308 0.8900 530,178 +0.09(+10.82%)
Jun 17, 2019 0.8200 0.8749 0.8000 0.8031 146,797 -0.03(-3.16%)
Jun 14, 2019 0.8501 0.8532 0.8000 0.8293 59,400 -0.03(-3.33%)
Jun 13, 2019 0.8900 0.9000 0.8500 0.8579 32,673 -0.01(-1.40%)
Jun 12, 2019 0.9088 0.9088 0.8600 0.8701 42,072 -0.05(-5.41%)
Jun 11, 2019 0.8617 0.9499 0.8600 0.9199 122,417 +0.05(+5.72%)
Jun 10, 2019 0.8800 0.8900 0.8300 0.8701 23,153 -0.01(-1.13%)
Jun 07, 2019 0.8500 0.8800 0.8500 0.8800 12,800 +0.04(+4.75%)
Jun 06, 2019 0.8500 0.8899 0.8300 0.8401 71,612 -0.04(-4.53%)
Jun 05, 2019 0.8920 0.8920 0.8402 0.8800 37,849 -0.01(-1.35%)
Jun 04, 2019 0.8697 0.9000 0.8025 0.8920 103,870 +0.02(+1.84%)
Jun 03, 2019 0.8616 0.8900 0.8261 0.8759 81,270 -0.02(-1.90%)
May 31, 2019 0.9100 0.9299 0.8500 0.8929 44,000 -0.01(-1.53%)
May 30, 2019 0.8880 0.9456 0.8632 0.9068 41,415 -0.00(-0.35%)
May 29, 2019 1.020 1.040 0.9100 0.9100 57,658 -0.11(-10.78%)
May 28, 2019 1.040 1.050 1.010 1.020 55,112 -0.04(-3.77%)
May 24, 2019 1.010 1.060 1.010 1.060 42,400 +0.03(+2.63%)
May 23, 2019 1.050 1.053 1.010 1.033 29,708 -0.01(-0.69%)
May 22, 2019 1.060 1.070 1.030 1.040 11,805 -0.03(-2.80%)
May 21, 2019 1.080 1.090 1.049 1.070 49,332 -0.01(-1.10%)
May 20, 2019 1.110 1.130 1.050 1.082 44,835 +0.00(+0.18%)
May 17, 2019 1.080 1.150 1.042 1.080 66,100 -0.02(-1.82%)
May 16, 2019 1.098 1.149 1.090 1.100 55,538 +0.02(+1.85%)
May 15, 2019 1.110 1.150 1.080 1.080 33,415 -0.06(-5.26%)
May 14, 2019 1.120 1.150 1.110 1.140 24,594 -0.00(-0.29%)
May 13, 2019 1.160 1.170 1.090 1.143 68,987 -0.03(-2.70%)
May 10, 2019 1.160 1.190 1.160 1.175 32,900 -0.00(-0.42%)
May 09, 2019 1.170 1.250 1.137 1.180 53,032 +0.01(+0.85%)
May 08, 2019 1.140 1.270 1.130 1.170 158,246 -0.01(-0.85%)
May 07, 2019 1.260 1.260 1.161 1.180 44,107 -0.04(-3.28%)
May 06, 2019 1.070 1.270 1.065 1.220 115,482 +0.02(+1.68%)
May 03, 2019 1.200 1.240 1.120 1.200 129,500 +0.09(+8.09%)
May 02, 2019 1.130 1.230 1.100 1.110 34,734 -0.03(-2.67%)
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.