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 (%)
Nov 29, 2019 0.8400 0.8400 0.7626 0.7822 207,900 -0.06(-7.34%)
Nov 27, 2019 0.9300 0.9300 0.8095 0.8442 684,800 -0.09(-9.23%)
Nov 26, 2019 0.8500 1.510 0.8400 0.9300 12,686,086 +0.18(+24.03%)
Nov 25, 2019 0.7110 0.7500 0.7110 0.7498 8,122 +0.03(+4.14%)
Nov 22, 2019 0.7200 0.7200 0.7200 0.7200 3,800 +0.00(+0.00%)
Nov 21, 2019 0.7202 0.7548 0.7000 0.7200 26,534 -0.00(-0.01%)
Nov 20, 2019 0.7259 0.7458 0.7200 0.7201 7,362 +0.00(+0.00%)
Nov 19, 2019 0.7203 0.7400 0.7201 0.7201 10,473 -0.05(-6.36%)
Nov 18, 2019 0.7700 0.7800 0.7400 0.7690 34,390 -0.01(-0.65%)
Nov 15, 2019 0.7400 0.7890 0.7399 0.7740 47,300 +0.02(+3.20%)
Nov 14, 2019 0.7400 0.7500 0.7200 0.7500 34,803 -0.03(-3.85%)
Nov 13, 2019 0.7900 0.7940 0.7320 0.7800 9,638 -0.01(-1.27%)
Nov 12, 2019 0.7400 0.7900 0.7220 0.7900 50,279 +0.06(+8.22%)
Nov 11, 2019 0.7590 0.7590 0.7300 0.7300 5,111 -0.03(-3.87%)
Nov 08, 2019 0.7203 0.7800 0.7200 0.7594 21,700 +0.01(+1.25%)
Nov 07, 2019 0.7340 0.7878 0.7203 0.7500 62,829 +0.01(+1.42%)
Nov 06, 2019 0.7051 0.7395 0.7051 0.7395 14,900 +0.03(+4.89%)
Nov 05, 2019 0.7150 0.7498 0.6950 0.7050 56,466 -0.01(-0.70%)
Nov 04, 2019 0.7100 0.7290 0.7005 0.7100 28,416 +0.00(+0.00%)
Nov 01, 2019 0.7200 0.7299 0.7000 0.7100 38,500 -0.02(-2.39%)
Oct 31, 2019 0.7400 0.7484 0.7200 0.7274 25,871 -0.00(-0.25%)
Oct 30, 2019 0.7498 0.7500 0.7189 0.7292 23,758 -0.00(-0.11%)
Oct 29, 2019 0.7600 0.7600 0.7103 0.7300 12,457 -0.03(-4.54%)
Oct 28, 2019 0.7400 0.8000 0.7400 0.7647 81,081 +0.03(+3.62%)
Oct 25, 2019 0.7390 0.7390 0.7120 0.7380 35,300 +0.02(+2.50%)
Oct 24, 2019 0.7200 0.7500 0.7100 0.7200 35,200 -0.02(-2.04%)
Oct 23, 2019 0.7300 0.7599 0.7103 0.7350 47,712 +0.01(+0.68%)
Oct 22, 2019 0.7552 0.7553 0.7106 0.7300 47,951 -0.02(-2.95%)
Oct 21, 2019 0.7500 0.7800 0.7228 0.7522 63,140 -0.01(-1.03%)
Oct 18, 2019 0.8182 0.8197 0.7600 0.7600 14,900 +0.00(+0.00%)
Oct 17, 2019 0.7549 0.8389 0.7549 0.7600 45,816 +0.01(+0.70%)
Oct 16, 2019 0.8000 0.8499 0.7401 0.7547 72,784 -0.09(-10.18%)
Oct 15, 2019 0.7498 0.8800 0.7460 0.8402 311,703 +0.09(+12.61%)
Oct 14, 2019 0.7511 0.8100 0.7000 0.7461 103,538 -0.03(-4.35%)
Oct 11, 2019 0.7327 0.7800 0.6947 0.7800 79,900 +0.02(+2.79%)
Oct 10, 2019 0.7300 0.7750 0.7114 0.7588 23,656 +0.03(+3.95%)
Oct 09, 2019 0.7400 0.7800 0.6100 0.7300 73,074 -0.01(-1.99%)
Oct 08, 2019 0.7700 0.8085 0.7410 0.7448 10,142 -0.08(-9.16%)
Oct 07, 2019 0.7700 0.8199 0.7700 0.8199 650 +0.04(+5.48%)
Oct 04, 2019 0.7423 0.8149 0.7402 0.7773 18,100 +0.04(+4.96%)
Oct 03, 2019 0.7800 0.7800 0.7400 0.7406 6,802 -0.04(-4.57%)
Oct 02, 2019 0.7800 0.7800 0.7761 0.7761 2,244 -0.00(-0.60%)
Oct 01, 2019 0.8300 0.8300 0.7805 0.7808 4,051 -0.03(-3.60%)
Sep 30, 2019 0.8000 0.8100 0.7800 0.8100 26,783 +0.01(+0.75%)
Sep 27, 2019 0.7800 0.8300 0.7800 0.8040 16,400 +0.01(+1.77%)
Sep 26, 2019 0.8000 0.8200 0.7800 0.7900 11,044 -0.01(-1.75%)
Sep 25, 2019 0.8100 0.8121 0.7800 0.8041 79,749 -0.05(-5.40%)
Sep 24, 2019 0.8420 0.8536 0.8000 0.8500 43,561 +0.00(+0.00%)
Sep 23, 2019 0.8433 0.8696 0.8433 0.8500 4,290 +0.00(+0.09%)
Sep 20, 2019 0.9200 0.9220 0.8324 0.8492 13,100 -0.04(-4.58%)
Sep 19, 2019 0.9100 0.9200 0.8100 0.8900 19,307 -0.02(-2.20%)
Sep 18, 2019 0.9200 0.9200 0.8800 0.9100 33,766 +0.01(+1.11%)
Sep 17, 2019 0.9000 0.9250 0.8779 0.9000 20,750 +0.00(+0.33%)
Sep 16, 2019 0.8808 0.9100 0.8779 0.8970 20,677 -0.02(-2.28%)
Sep 13, 2019 0.8802 0.9200 0.8645 0.9179 24,100 +0.02(+2.27%)
Sep 12, 2019 0.9000 0.9100 0.8514 0.8975 40,031 -0.00(-0.28%)
Sep 11, 2019 0.8200 0.9000 0.8200 0.9000 61,109 +0.02(+1.86%)
Sep 10, 2019 0.8506 0.8896 0.8111 0.8836 92,536 +0.07(+9.07%)
Sep 09, 2019 0.8010 0.8672 0.7600 0.8101 38,690 -0.02(-2.40%)
Sep 06, 2019 0.8000 0.8500 0.8000 0.8300 38,600 +0.03(+3.75%)
Sep 05, 2019 0.7750 0.8800 0.7499 0.8000 253,156 +0.04(+5.26%)
Sep 04, 2019 0.7898 0.8200 0.7511 0.7600 15,777 -0.03(-3.80%)
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.