China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.520	2.520	2.288	2.347	69,300	-0.19(-7.34%)
Nov 27, 2019	2.790	2.790	2.429	2.533	228,266	-0.26(-9.23%)
Nov 26, 2019	2.550	4.530	2.520	2.790	4,228,695	+0.54(+24.03%)
Nov 25, 2019	2.133	2.250	2.133	2.249	2,707	+0.09(+4.14%)
Nov 22, 2019	2.160	2.160	2.160	2.160	1,266	+0.00(+0.00%)
Nov 21, 2019	2.161	2.264	2.100	2.160	8,844	-0.00(-0.01%)
Nov 20, 2019	2.178	2.237	2.160	2.160	2,454	+0.00(+0.00%)
Nov 19, 2019	2.161	2.220	2.160	2.160	3,491	-0.15(-6.36%)
Nov 18, 2019	2.310	2.340	2.220	2.307	11,463	-0.02(-0.65%)
Nov 15, 2019	2.220	2.367	2.220	2.322	15,766	+0.07(+3.20%)
Nov 14, 2019	2.220	2.250	2.160	2.250	11,601	-0.09(-3.85%)
Nov 13, 2019	2.370	2.382	2.196	2.340	3,212	-0.03(-1.27%)
Nov 12, 2019	2.220	2.370	2.166	2.370	16,759	+0.18(+8.22%)
Nov 11, 2019	2.277	2.277	2.190	2.190	1,703	-0.09(-3.87%)
Nov 08, 2019	2.161	2.340	2.160	2.278	7,233	+0.03(+1.25%)
Nov 07, 2019	2.202	2.363	2.161	2.250	20,943	+0.03(+1.42%)
Nov 06, 2019	2.115	2.219	2.115	2.219	4,966	+0.10(+4.89%)
Nov 05, 2019	2.145	2.249	2.085	2.115	18,822	-0.01(-0.70%)
Nov 04, 2019	2.130	2.187	2.102	2.130	9,472	+0.00(+0.00%)
Nov 01, 2019	2.160	2.190	2.100	2.130	12,833	-0.05(-2.39%)
Oct 31, 2019	2.220	2.245	2.160	2.182	8,623	-0.01(-0.25%)
Oct 30, 2019	2.249	2.250	2.157	2.188	7,919	-0.00(-0.11%)
Oct 29, 2019	2.280	2.280	2.131	2.190	4,152	-0.10(-4.54%)
Oct 28, 2019	2.220	2.400	2.220	2.294	27,027	+0.08(+3.62%)
Oct 25, 2019	2.217	2.217	2.136	2.214	11,766	+0.05(+2.50%)
Oct 24, 2019	2.160	2.250	2.130	2.160	11,733	-0.04(-2.04%)
Oct 23, 2019	2.190	2.280	2.131	2.205	15,904	+0.02(+0.68%)
Oct 22, 2019	2.266	2.266	2.132	2.190	15,983	-0.07(-2.95%)
Oct 21, 2019	2.250	2.340	2.168	2.257	21,046	-0.02(-1.03%)
Oct 18, 2019	2.455	2.459	2.280	2.280	4,966	+0.00(+0.00%)
Oct 17, 2019	2.265	2.517	2.265	2.280	15,272	+0.02(+0.70%)
Oct 16, 2019	2.400	2.550	2.220	2.264	24,261	-0.26(-10.18%)
Oct 15, 2019	2.249	2.640	2.238	2.521	103,901	+0.28(+12.61%)
Oct 14, 2019	2.253	2.430	2.100	2.238	34,512	-0.10(-4.35%)
Oct 11, 2019	2.198	2.340	2.084	2.340	26,633	+0.06(+2.79%)
Oct 10, 2019	2.190	2.325	2.134	2.276	7,885	+0.09(+3.95%)
Oct 09, 2019	2.220	2.340	1.830	2.190	24,358	-0.04(-1.99%)
Oct 08, 2019	2.310	2.425	2.223	2.234	3,380	-0.23(-9.16%)
Oct 07, 2019	2.310	2.460	2.310	2.460	216	+0.13(+5.48%)
Oct 04, 2019	2.227	2.445	2.221	2.332	6,033	+0.11(+4.96%)
Oct 03, 2019	2.340	2.340	2.220	2.222	2,267	-0.11(-4.57%)
Oct 02, 2019	2.340	2.340	2.328	2.328	748	-0.01(-0.60%)
Oct 01, 2019	2.490	2.490	2.341	2.342	1,350	-0.09(-3.60%)
Sep 30, 2019	2.400	2.430	2.340	2.430	8,927	+0.02(+0.75%)
Sep 27, 2019	2.340	2.490	2.340	2.412	5,466	+0.04(+1.77%)
Sep 26, 2019	2.400	2.460	2.340	2.370	3,681	-0.04(-1.75%)
Sep 25, 2019	2.430	2.436	2.340	2.412	26,583	-0.14(-5.40%)
Sep 24, 2019	2.526	2.561	2.400	2.550	14,520	+0.00(+0.00%)
Sep 23, 2019	2.530	2.609	2.530	2.550	1,430	+0.00(+0.09%)
Sep 20, 2019	2.760	2.766	2.497	2.548	4,366	-0.12(-4.58%)
Sep 19, 2019	2.730	2.760	2.430	2.670	6,435	-0.06(-2.20%)
Sep 18, 2019	2.760	2.760	2.640	2.730	11,255	+0.03(+1.11%)
Sep 17, 2019	2.700	2.775	2.634	2.700	6,916	+0.01(+0.33%)
Sep 16, 2019	2.642	2.730	2.634	2.691	6,892	-0.06(-2.28%)
Sep 13, 2019	2.641	2.760	2.594	2.754	8,033	+0.06(+2.27%)
Sep 12, 2019	2.700	2.730	2.554	2.692	13,343	-0.01(-0.28%)
Sep 11, 2019	2.460	2.700	2.460	2.700	20,369	+0.05(+1.86%)
Sep 10, 2019	2.552	2.669	2.433	2.651	30,845	+0.22(+9.07%)
Sep 09, 2019	2.403	2.602	2.280	2.430	12,896	-0.06(-2.40%)
Sep 06, 2019	2.400	2.550	2.400	2.490	12,866	+0.09(+3.75%)
Sep 05, 2019	2.325	2.640	2.250	2.400	84,385	+0.12(+5.26%)
Sep 04, 2019	2.369	2.460	2.253	2.280	5,259	-0.09(-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.