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 (%)
Oct 31, 2018 2.300 2.700 2.210 2.250 652,086 -0.11(-4.66%)
Oct 30, 2018 2.390 2.860 2.330 2.360 599,827 -0.07(-2.88%)
Oct 29, 2018 2.260 3.410 2.150 2.430 1,250,862 +0.14(+6.11%)
Oct 26, 2018 2.070 3.100 1.900 2.290 1,851,000 +0.25(+12.25%)
Oct 25, 2018 2.020 2.190 1.910 2.040 122,330 +0.13(+6.81%)
Oct 24, 2018 2.340 2.340 1.900 1.910 237,551 -0.47(-19.75%)
Oct 23, 2018 1.950 2.900 1.850 2.380 971,315 +0.33(+16.10%)
Oct 22, 2018 2.510 2.630 1.970 2.050 685,549 -0.72(-25.99%)
Oct 19, 2018 3.580 4.480 2.560 2.770 2,359,900 -0.90(-24.52%)
Oct 18, 2018 2.360 6.450 2.260 3.670 16,575,545 +1.88(+105.03%)
Oct 17, 2018 1.360 2.480 1.310 1.790 3,034,987 +0.49(+37.69%)
Oct 16, 2018 1.350 1.357 1.300 1.300 3,648 -0.05(-3.70%)
Oct 15, 2018 1.300 1.350 1.300 1.350 2,696 +0.04(+3.05%)
Oct 12, 2018 1.290 1.450 1.290 1.310 64,400 +0.01(+0.71%)
Oct 11, 2018 1.310 1.312 1.300 1.301 14,726 -0.03(-2.14%)
Oct 10, 2018 1.317 1.329 1.316 1.329 6,149 +0.01(+0.70%)
Oct 09, 2018 1.370 1.370 1.320 1.320 3,685 -0.03(-2.27%)
Oct 08, 2018 1.340 1.400 1.340 1.351 8,931 +0.00(+0.04%)
Oct 05, 2018 1.360 1.410 1.350 1.350 12,600 +0.01(+0.75%)
Oct 04, 2018 1.360 1.390 1.310 1.340 4,518 -0.05(-3.60%)
Oct 03, 2018 1.340 1.392 1.340 1.390 6,209 -0.09(-6.07%)
Oct 02, 2018 1.400 1.550 1.368 1.480 25,474 +0.07(+4.97%)
Oct 01, 2018 1.360 1.440 1.360 1.410 6,501 +0.05(+3.67%)
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%)
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.