Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

China Ceramics Company (NQ: CCCL )

2.420 USD UNCHANGED
Last Price Updated: 5:35 PM EDT, Oct 14, 2020 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.