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 29, 2020 0.6262 0.6587 0.6110 0.6464 866,400 +0.02(+2.60%)
May 28, 2020 0.6000 0.7100 0.5800 0.6300 1,696,296 +0.04(+6.78%)
May 27, 2020 0.6200 0.6200 0.5700 0.5900 813,420 -0.03(-5.31%)
May 26, 2020 0.6500 0.6500 0.6002 0.6231 534,985 -0.02(-3.02%)
May 22, 2020 0.6200 0.6480 0.5600 0.6425 2,503,300 -0.15(-18.67%)
May 21, 2020 0.8400 0.9300 0.7600 0.7900 2,395,456 -0.15(-15.96%)
May 20, 2020 1.100 1.770 0.8800 0.9400 44,218,812 +0.26(+38.44%)
May 19, 2020 0.6900 0.6900 0.6501 0.6790 18,391 +0.00(+0.01%)
May 18, 2020 0.6599 0.6850 0.6400 0.6789 24,250 +0.03(+4.13%)
May 15, 2020 0.6569 0.6700 0.6520 0.6520 16,000 -0.03(-4.12%)
May 14, 2020 0.6522 0.6900 0.6522 0.6800 7,312 -0.01(-1.43%)
May 13, 2020 0.7000 0.7000 0.6500 0.6899 32,214 -0.02(-2.14%)
May 12, 2020 0.6661 0.7100 0.6500 0.7050 20,359 -0.01(-0.70%)
May 11, 2020 0.7000 0.7100 0.6600 0.7100 20,166 -0.01(-0.70%)
May 08, 2020 0.6963 0.7200 0.6501 0.7150 16,500 -0.01(-0.69%)
May 07, 2020 0.5987 0.7200 0.5987 0.7200 44,941 +0.02(+3.15%)
May 06, 2020 0.7000 0.7000 0.5685 0.6980 218,003 -0.02(-3.06%)
May 05, 2020 0.6622 0.7470 0.6622 0.7200 37,938 +0.02(+2.21%)
May 04, 2020 0.7234 0.7500 0.6396 0.7044 84,937 -0.05(-6.08%)
May 01, 2020 0.6600 0.7500 0.6500 0.7500 54,100 +0.01(+1.35%)
Apr 30, 2020 0.7450 0.7600 0.7003 0.7400 178,321 -0.01(-0.67%)
Apr 29, 2020 0.6869 0.7555 0.6869 0.7450 121,465 -0.00(-0.64%)
Apr 28, 2020 0.7800 0.8050 0.6600 0.7498 189,357 -0.00(-0.15%)
Apr 27, 2020 0.6780 0.7509 0.6100 0.7509 177,579 +0.06(+8.83%)
Apr 24, 2020 0.6400 0.6900 0.6150 0.6900 79,700 +0.04(+6.53%)
Apr 23, 2020 0.6400 0.6601 0.6310 0.6477 211,504 -0.00(-0.35%)
Apr 22, 2020 0.6400 0.6700 0.5801 0.6500 136,134 +0.01(+1.56%)
Apr 21, 2020 0.6100 0.6400 0.5800 0.6400 323,977 +0.02(+3.23%)
Apr 20, 2020 0.5600 0.6300 0.5300 0.6200 895,952 +0.08(+14.81%)
Apr 17, 2020 0.5000 0.5500 0.4800 0.5400 145,900 +0.04(+8.00%)
Apr 16, 2020 0.4700 0.5000 0.4200 0.5000 242,191 +0.03(+5.57%)
Apr 15, 2020 0.4500 0.5000 0.4500 0.4736 55,483 -0.01(-1.33%)
Apr 14, 2020 0.4830 0.4830 0.4500 0.4800 88,491 +0.01(+2.13%)
Apr 13, 2020 0.4699 0.4835 0.4600 0.4700 35,870 +0.01(+2.17%)
Apr 09, 2020 0.4800 0.4950 0.4450 0.4600 117,200 -0.02(-4.17%)
Apr 08, 2020 0.4500 0.4900 0.4200 0.4800 237,623 +0.03(+6.67%)
Apr 07, 2020 0.4405 0.4601 0.4387 0.4500 209,315 +0.01(+2.60%)
Apr 06, 2020 0.4288 0.4386 0.4228 0.4386 62,920 +0.02(+4.43%)
Apr 03, 2020 0.3900 0.4275 0.3810 0.4200 63,000 +0.03(+7.69%)
Apr 02, 2020 0.3800 0.4179 0.3700 0.3900 53,363 +0.01(+2.12%)
Apr 01, 2020 0.4013 0.4124 0.3700 0.3819 70,113 -0.03(-6.85%)
Mar 31, 2020 0.4100 0.6500 0.3700 0.4100 1,336,631 +0.01(+2.50%)
Mar 30, 2020 0.3600 0.4100 0.3500 0.4000 153,455 +0.05(+14.29%)
Mar 27, 2020 0.3560 0.3560 0.3100 0.3500 21,200 +0.01(+2.94%)
Mar 26, 2020 0.3469 0.3579 0.3100 0.3400 90,135 +0.03(+8.04%)
Mar 25, 2020 0.3040 0.3380 0.3040 0.3147 39,942 +0.01(+2.88%)
Mar 24, 2020 0.3133 0.3300 0.2865 0.3059 85,586 +0.02(+5.45%)
Mar 23, 2020 0.2838 0.3190 0.2725 0.2901 45,005 +0.02(+7.36%)
Mar 20, 2020 0.3198 0.3531 0.2701 0.2702 194,000 -0.03(-11.29%)
Mar 19, 2020 0.2900 0.3400 0.2600 0.3046 72,592 +0.00(+0.59%)
Mar 18, 2020 0.3022 0.3299 0.3000 0.3028 13,147 -0.04(-10.94%)
Mar 17, 2020 0.3000 0.3600 0.2800 0.3400 108,369 +0.02(+5.20%)
Mar 16, 2020 0.3700 0.3700 0.3222 0.3232 43,444 -0.06(-15.22%)
Mar 13, 2020 0.3733 0.4000 0.3600 0.3812 83,800 +0.01(+2.34%)
Mar 12, 2020 0.3900 0.4190 0.3500 0.3725 57,245 -0.05(-11.29%)
Mar 11, 2020 0.4000 0.4300 0.3900 0.4199 66,634 -0.00(-0.02%)
Mar 10, 2020 0.4600 0.4800 0.3300 0.4200 268,679 -0.05(-11.13%)
Mar 09, 2020 0.5030 0.5030 0.4501 0.4726 21,805 -0.05(-8.89%)
Mar 06, 2020 0.5334 0.5334 0.4803 0.5187 66,700 +0.01(+1.71%)
Mar 05, 2020 0.5052 0.5350 0.5050 0.5100 43,012 -0.02(-4.62%)
Mar 04, 2020 0.5700 0.5700 0.5050 0.5347 37,885 -0.02(-2.73%)
Mar 03, 2020 0.5231 0.5600 0.5190 0.5497 77,921 +0.03(+5.29%)
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.