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, 2017 1.340 1.520 1.310 1.420 81,833 +0.07(+5.19%)
May 30, 2017 1.430 1.430 1.340 1.350 27,054 -0.02(-1.46%)
May 26, 2017 1.370 1.610 1.340 1.370 134,203 +0.04(+3.01%)
May 25, 2017 1.350 1.360 1.330 1.330 19,796 -0.05(-3.53%)
May 24, 2017 1.420 1.420 1.330 1.379 41,827 -0.02(-1.53%)
May 23, 2017 1.420 1.462 1.400 1.400 19,077 -0.03(-2.10%)
May 22, 2017 1.370 1.450 1.370 1.430 19,127 +0.05(+3.46%)
May 19, 2017 1.390 1.430 1.373 1.382 9,058 +0.02(+1.63%)
May 18, 2017 1.357 1.440 1.330 1.360 42,052 +0.02(+1.49%)
May 17, 2017 1.356 1.449 1.320 1.340 59,140 -0.07(-4.96%)
May 16, 2017 1.500 1.500 1.350 1.410 29,908 -0.05(-3.42%)
May 15, 2017 1.500 1.560 1.350 1.460 127,270 -0.20(-12.05%)
May 12, 2017 1.610 1.740 1.600 1.660 34,038 +0.02(+1.22%)
May 11, 2017 1.650 1.650 1.610 1.640 21,109 -0.03(-1.94%)
May 10, 2017 1.635 1.705 1.630 1.673 15,844 +0.04(+2.61%)
May 09, 2017 1.640 1.750 1.630 1.630 34,512 -0.01(-0.61%)
May 08, 2017 1.690 1.690 1.630 1.640 38,893 -0.03(-1.80%)
May 05, 2017 1.610 1.730 1.610 1.670 30,221 +0.07(+4.37%)
May 04, 2017 1.600 1.600 1.560 1.600 13,679 -0.01(-0.62%)
May 03, 2017 1.620 1.640 1.547 1.610 41,672 -0.03(-1.83%)
May 02, 2017 1.630 1.670 1.580 1.640 17,835 -0.02(-1.20%)
May 01, 2017 1.670 1.820 1.600 1.660 117,035 -0.02(-1.19%)
Apr 28, 2017 1.680 1.720 1.590 1.680 94,725 -0.02(-1.18%)
Apr 27, 2017 1.740 1.870 1.650 1.700 167,274 -0.04(-2.30%)
Apr 26, 2017 1.660 1.780 1.660 1.740 121,366 +0.05(+2.96%)
Apr 25, 2017 1.610 1.939 1.610 1.690 351,369 +0.05(+3.05%)
Apr 24, 2017 1.720 1.860 1.610 1.640 96,332 -0.06(-3.53%)
Apr 21, 2017 1.750 1.800 1.630 1.700 80,528 -0.08(-4.49%)
Apr 20, 2017 1.810 1.820 1.700 1.780 59,904 +0.00(+0.00%)
Apr 19, 2017 1.910 1.910 1.760 1.780 55,144 -0.03(-1.66%)
Apr 18, 2017 1.900 1.900 1.810 1.810 25,383 -0.11(-5.73%)
Apr 17, 2017 1.720 1.930 1.705 1.920 37,314 +0.19(+10.98%)
Apr 13, 2017 1.820 1.949 1.660 1.730 89,681 -0.09(-4.95%)
Apr 12, 2017 1.950 1.954 1.800 1.820 135,832 -0.17(-8.54%)
Apr 11, 2017 2.120 2.140 1.830 1.990 151,967 -0.13(-6.13%)
Apr 10, 2017 2.040 2.350 2.040 2.120 395,042 +0.07(+3.41%)
Apr 07, 2017 2.120 2.840 2.030 2.050 1,267,111 -0.05(-2.38%)
Apr 06, 2017 2.070 2.230 2.030 2.100 86,802 +0.02(+0.96%)
Apr 05, 2017 2.250 2.250 2.060 2.080 77,929 -0.12(-5.45%)
Apr 04, 2017 2.280 2.320 2.140 2.200 87,287 -0.06(-2.65%)
Apr 03, 2017 2.340 2.340 2.260 2.260 11,716 -0.01(-0.44%)
Mar 31, 2017 2.330 2.330 2.220 2.270 29,169 +0.00(+0.00%)
Mar 30, 2017 2.210 2.290 2.210 2.270 27,202 +0.01(+0.44%)
Mar 29, 2017 2.340 2.340 2.220 2.260 37,664 -0.04(-1.74%)
Mar 28, 2017 2.210 2.340 2.170 2.300 28,660 +0.10(+4.55%)
Mar 27, 2017 2.200 2.240 2.190 2.200 2,869 +0.02(+0.92%)
Mar 24, 2017 2.280 2.280 2.180 2.180 16,967 -0.06(-2.68%)
Mar 23, 2017 2.240 2.280 2.101 2.240 41,139 +0.05(+2.28%)
Mar 22, 2017 2.134 2.190 2.090 2.190 40,507 +0.02(+0.92%)
Mar 21, 2017 2.160 2.170 2.120 2.170 17,540 +0.00(+0.00%)
Mar 20, 2017 2.161 2.200 2.150 2.170 11,056 -0.01(-0.46%)
Mar 17, 2017 2.200 2.200 2.150 2.180 6,438 -0.01(-0.46%)
Mar 16, 2017 2.158 2.240 2.150 2.190 2,669 -0.02(-0.90%)
Mar 15, 2017 2.214 2.214 2.210 2.210 2,964 +0.01(+0.45%)
Mar 14, 2017 2.250 2.250 2.200 2.200 3,503 -0.05(-2.22%)
Mar 13, 2017 2.176 2.250 2.130 2.250 15,345 +0.07(+3.21%)
Mar 10, 2017 2.110 2.180 2.110 2.180 1,615 +0.03(+1.40%)
Mar 09, 2017 2.151 2.198 2.150 2.150 3,525 -0.01(-0.46%)
Mar 08, 2017 2.170 2.170 2.130 2.160 988 +0.01(+0.47%)
Mar 07, 2017 2.130 2.180 2.124 2.150 24,701 +0.03(+1.42%)
Mar 06, 2017 2.150 2.240 2.120 2.120 42,798 -0.06(-2.75%)
Mar 03, 2017 2.139 2.230 2.139 2.180 11,037 -0.00(-0.00%)
Mar 02, 2017 2.110 2.230 2.110 2.180 17,521 -0.01(-0.46%)
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.