China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	2.550	2.608	2.490	2.569	15,886	-0.01(-0.43%)
Jul 30, 2019	2.647	2.760	2.574	2.580	18,026	-0.17(-6.29%)
Jul 29, 2019	2.584	2.925	2.490	2.753	103,544	+0.09(+3.23%)
Jul 26, 2019	2.610	2.700	2.490	2.667	59,700	+0.07(+2.83%)
Jul 25, 2019	2.556	2.820	2.473	2.594	47,210	+0.07(+2.92%)
Jul 24, 2019	2.460	2.580	2.460	2.520	2,332	+0.03(+1.20%)
Jul 23, 2019	2.430	2.559	2.430	2.490	13,169	+0.09(+3.70%)
Jul 22, 2019	2.615	2.615	2.400	2.401	4,357	-0.09(-3.57%)
Jul 19, 2019	2.520	2.640	2.490	2.490	3,033	-0.01(-0.35%)
Jul 18, 2019	2.554	2.568	2.430	2.499	4,757	-0.08(-3.15%)
Jul 17, 2019	2.610	2.610	2.430	2.580	3,737	-0.04(-1.50%)
Jul 16, 2019	2.613	2.640	2.567	2.619	1,820	-0.02(-0.72%)
Jul 15, 2019	2.639	2.670	2.580	2.638	3,312	+0.01(+0.50%)
Jul 12, 2019	2.671	2.671	2.612	2.625	5,733	-0.03(-1.29%)
Jul 11, 2019	2.640	2.790	2.640	2.659	4,216	+0.02(+0.73%)
Jul 10, 2019	2.656	2.695	2.640	2.640	4,122	-0.12(-4.35%)
Jul 09, 2019	2.695	2.795	2.695	2.760	1,542	-0.03(-1.25%)
Jul 08, 2019	2.850	2.850	2.790	2.795	4,132	+0.00(+0.17%)
Jul 05, 2019	2.625	2.820	2.610	2.790	8,500	+0.18(+6.81%)
Jul 03, 2019	2.700	2.820	2.537	2.612	11,000	-0.12(-4.32%)
Jul 02, 2019	2.730	2.850	2.730	2.730	15,498	-0.02(-0.66%)
Jul 01, 2019	2.700	2.962	2.700	2.748	30,833	+0.08(+2.93%)
Jun 28, 2019	2.520	2.678	2.400	2.670	27,566	+0.18(+7.35%)
Jun 27, 2019	2.550	2.550	2.432	2.487	10,326	+0.00(+0.00%)
Jun 26, 2019	2.610	2.610	2.430	2.487	16,290	-0.12(-4.70%)
Jun 25, 2019	2.755	2.755	2.490	2.610	5,957	+0.06(+2.34%)
Jun 24, 2019	2.626	2.729	2.545	2.550	23,106	-0.06(-2.31%)
Jun 21, 2019	2.760	2.760	2.584	2.610	14,633	-0.04(-1.67%)
Jun 20, 2019	2.744	2.760	2.584	2.655	21,694	+0.03(+1.19%)
Jun 19, 2019	2.670	2.795	2.582	2.623	16,905	-0.05(-1.74%)
Jun 18, 2019	2.508	2.999	2.492	2.670	176,726	+0.26(+10.82%)
Jun 17, 2019	2.460	2.625	2.400	2.409	48,932	-0.08(-3.16%)
Jun 14, 2019	2.550	2.560	2.400	2.488	19,800	-0.09(-3.33%)
Jun 13, 2019	2.670	2.700	2.550	2.574	10,891	-0.04(-1.40%)
Jun 12, 2019	2.726	2.726	2.580	2.610	14,024	-0.15(-5.41%)
Jun 11, 2019	2.585	2.850	2.580	2.760	40,805	+0.15(+5.72%)
Jun 10, 2019	2.640	2.670	2.490	2.610	7,717	-0.03(-1.13%)
Jun 07, 2019	2.550	2.640	2.550	2.640	4,266	+0.12(+4.75%)
Jun 06, 2019	2.550	2.670	2.490	2.520	23,870	-0.12(-4.53%)
Jun 05, 2019	2.676	2.676	2.521	2.640	12,616	-0.04(-1.35%)
Jun 04, 2019	2.609	2.700	2.408	2.676	34,623	+0.05(+1.84%)
Jun 03, 2019	2.585	2.670	2.478	2.628	27,090	-0.05(-1.90%)
May 31, 2019	2.730	2.790	2.550	2.679	14,666	-0.04(-1.53%)
May 30, 2019	2.664	2.837	2.590	2.720	13,805	-0.01(-0.35%)
May 29, 2019	3.060	3.120	2.730	2.730	19,219	-0.33(-10.78%)
May 28, 2019	3.120	3.150	3.030	3.060	18,370	-0.12(-3.77%)
May 24, 2019	3.030	3.180	3.030	3.180	14,133	+0.08(+2.63%)
May 23, 2019	3.150	3.158	3.030	3.098	9,902	-0.02(-0.69%)
May 22, 2019	3.180	3.210	3.090	3.120	3,935	-0.09(-2.80%)
May 21, 2019	3.240	3.270	3.147	3.210	16,444	-0.04(-1.10%)
May 20, 2019	3.330	3.390	3.150	3.246	14,945	+0.01(+0.18%)
May 17, 2019	3.240	3.450	3.125	3.240	22,033	-0.06(-1.82%)
May 16, 2019	3.294	3.447	3.270	3.300	18,512	+0.06(+1.85%)
May 15, 2019	3.330	3.450	3.240	3.240	11,138	-0.18(-5.26%)
May 14, 2019	3.360	3.450	3.330	3.420	8,198	-0.01(-0.29%)
May 13, 2019	3.480	3.510	3.270	3.430	22,995	-0.10(-2.70%)
May 10, 2019	3.480	3.570	3.480	3.525	10,966	-0.02(-0.42%)
May 09, 2019	3.510	3.750	3.411	3.540	17,677	+0.03(+0.85%)
May 08, 2019	3.420	3.810	3.390	3.510	52,748	-0.03(-0.85%)
May 07, 2019	3.780	3.780	3.484	3.540	14,702	-0.12(-3.28%)
May 06, 2019	3.210	3.810	3.196	3.660	38,494	+0.06(+1.68%)
May 03, 2019	3.600	3.720	3.360	3.599	43,166	+0.27(+8.09%)
May 02, 2019	3.390	3.690	3.300	3.330	11,578	-0.09(-2.67%)

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.