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 (%)
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.