China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.280	2.280	2.280	0	-0.03(-1.30%)
Dec 29, 2016	2.280	2.349	2.270	2.310	6,606	+0.06(+2.66%)
Dec 28, 2016	2.340	2.360	2.250	2.250	9,382	-0.09(-3.84%)
Dec 27, 2016	2.280	2.370	2.230	2.340	83,323	+0.08(+3.54%)
Dec 23, 2016		2.260	2.260	2.260	0	-0.05(-2.16%)
Dec 22, 2016	2.330	2.350	2.270	2.310	12,889	+0.02(+0.87%)
Dec 21, 2016	2.290	2.303	2.270	2.290	11,974	+0.00(+0.00%)
Dec 20, 2016	2.300	2.390	2.260	2.290	59,160	-0.08(-3.38%)
Dec 19, 2016	2.320	2.400	2.243	2.370	38,833	+0.00(+0.00%)
Dec 16, 2016	2.340	2.390	2.270	2.370	92,863	+0.01(+0.42%)
Dec 15, 2016	2.330	2.420	2.220	2.360	46,899	-0.04(-1.67%)
Dec 14, 2016	2.255	2.400	2.255	2.400	9,061	+0.13(+5.73%)
Dec 13, 2016	2.280	2.399	2.110	2.270	30,182	-0.00(-0.22%)
Dec 12, 2016	2.420	2.420	2.260	2.275	23,746	-0.15(-5.99%)
Dec 09, 2016	2.490	2.490	2.420	2.420	19,050	+0.00(+0.00%)
Dec 08, 2016	2.400	2.520	2.400	2.420	9,886	+0.00(+0.00%)
Dec 07, 2016	2.490	2.730	2.410	2.420	10,444	-0.03(-1.22%)
Dec 06, 2016	2.430	2.510	2.430	2.450	8,511	+0.03(+1.24%)
Dec 05, 2016	2.520	2.700	2.420	2.420	26,870	-0.09(-3.59%)
Dec 02, 2016	2.500	2.670	2.490	2.510	49,334	+0.07(+2.87%)
Dec 01, 2016	2.380	2.500	2.370	2.440	26,543	+0.08(+3.39%)
Nov 30, 2016	2.400	2.410	2.360	2.360	16,395	-0.03(-1.26%)
Nov 29, 2016	2.410	2.460	2.350	2.390	32,274	-0.01(-0.42%)
Nov 28, 2016	2.330	2.560	2.330	2.400	57,838	-0.02(-0.83%)
Nov 25, 2016	2.430	2.500	2.310	2.420	37,352	+0.04(+1.68%)
Nov 23, 2016		2.380	2.380	2.380	0	-0.01(-0.42%)
Nov 22, 2016	2.490	2.490	2.300	2.390	50,895	-0.13(-5.16%)
Nov 21, 2016	2.690	2.760	2.390	2.520	44,983	-0.13(-5.00%)
Nov 18, 2016	3.020	3.020	2.705	2.653	46,511	-0.24(-8.19%)
Nov 17, 2016	3.090	3.185	2.680	2.889	200,250	-0.11(-3.69%)
Nov 16, 2016	2.501	3.230	2.440	3.000	335,602	+0.53(+21.46%)
Nov 15, 2016	2.170	2.560	2.170	2.470	60,840	+0.04(+1.65%)
Nov 14, 2016	2.390	2.450	2.280	2.430	53,657	+0.02(+0.83%)
Nov 11, 2016	2.400	2.470	2.300	2.410	97,452	+0.04(+1.69%)
Nov 10, 2016	2.190	2.400	2.190	2.370	17,592	+0.19(+8.72%)
Nov 09, 2016	2.170	2.250	2.090	2.180	39,813	+0.00(+0.00%)
Nov 08, 2016	2.250	2.300	2.070	2.180	30,594	-0.07(-3.11%)
Nov 07, 2016	2.250	2.460	2.190	2.250	132,193	+0.02(+0.90%)
Nov 04, 2016	2.091	2.250	2.002	2.230	112,449	+0.13(+6.19%)
Nov 03, 2016	2.225	2.260	2.010	2.100	13,525	-0.10(-4.55%)
Nov 02, 2016	2.245	2.245	2.150	2.200	22,417	-0.10(-4.35%)
Nov 01, 2016	2.300	2.335	2.200	2.300	14,868	+0.02(+0.88%)
Oct 31, 2016	2.300	2.380	2.270	2.280	13,385	-0.02(-0.87%)
Oct 28, 2016	2.310	2.380	2.200	2.300	19,461	+0.05(+2.22%)
Oct 27, 2016	2.294	2.294	2.190	2.250	5,500	-0.11(-4.66%)
Oct 26, 2016	2.370	2.380	2.280	2.360	9,967	-0.02(-0.84%)
Oct 25, 2016	2.290	2.470	2.290	2.380	119,095	+0.08(+3.48%)
Oct 24, 2016	2.330	2.360	2.220	2.300	89,443	-0.07(-2.95%)
Oct 21, 2016	2.320	2.370	2.320	2.370	4,058	+0.02(+0.85%)
Oct 20, 2016	2.350	2.400	2.270	2.350	7,857	-0.04(-1.67%)
Oct 19, 2016	2.440	2.470	2.360	2.390	37,159	-0.01(-0.42%)
Oct 18, 2016	2.460	2.467	2.200	2.400	67,948	-0.04(-1.64%)
Oct 17, 2016	2.630	2.630	2.417	2.440	51,454	-0.19(-7.22%)
Oct 14, 2016	2.810	2.810	2.612	2.630	43,982	-0.17(-6.07%)
Oct 13, 2016	2.900	2.900	2.670	2.800	51,997	-0.10(-3.45%)
Oct 12, 2016	2.970	3.150	2.900	2.900	119,629	-0.02(-0.69%)
Oct 11, 2016	3.030	3.090	2.910	2.920	132,454	-0.10(-3.31%)
Oct 10, 2016	2.930	3.110	2.810	3.020	127,848	+0.06(+2.03%)
Oct 07, 2016	2.820	3.130	2.720	2.960	127,052	+0.06(+2.07%)
Oct 06, 2016	2.840	2.907	2.735	2.900	58,423	+0.01(+0.35%)
Oct 05, 2016	2.966	2.966	2.810	2.890	10,864	-0.00(-0.14%)
Oct 04, 2016	3.000	3.000	2.800	2.894	12,182	-0.11(-3.69%)

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.