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 (%)
Aug 31, 2020 0.6600 0.6600 0.6100 0.6219 122,421 -0.00(-0.50%)
Aug 28, 2020 0.6100 0.6500 0.6050 0.6250 227,100 +0.01(+1.86%)
Aug 27, 2020 0.6500 0.6500 0.6030 0.6136 184,331 -0.03(-4.42%)
Aug 26, 2020 0.6400 0.6755 0.6350 0.6420 213,209 -0.01(-0.90%)
Aug 25, 2020 0.6760 0.6760 0.6101 0.6478 278,046 +0.00(+0.19%)
Aug 24, 2020 0.7055 0.7500 0.5700 0.6466 1,230,977 -0.07(-9.93%)
Aug 21, 2020 0.7200 0.7399 0.7000 0.7179 599,600 -0.03(-4.28%)
Aug 20, 2020 0.7800 0.8500 0.7200 0.7500 2,933,294 -0.02(-2.60%)
Aug 19, 2020 0.8200 0.8400 0.7700 0.7700 643,371 -0.05(-6.10%)
Aug 18, 2020 1.320 1.430 0.8000 0.8200 8,415,473 -0.22(-21.15%)
Aug 17, 2020 0.8000 1.050 0.8000 1.040 657,115 +0.24(+29.82%)
Aug 14, 2020 0.7900 0.8498 0.7600 0.8011 212,600 +0.00(+0.12%)
Aug 13, 2020 0.8070 0.8200 0.7800 0.8001 63,359 +0.02(+2.28%)
Aug 12, 2020 0.7900 0.8000 0.7801 0.7823 63,282 -0.04(-4.52%)
Aug 11, 2020 0.9100 0.9200 0.8100 0.8193 119,412 -0.09(-9.97%)
Aug 10, 2020 0.9000 0.9200 0.8700 0.9100 175,266 +0.05(+5.45%)
Aug 07, 2020 0.7947 0.9000 0.7714 0.8630 419,300 +0.05(+6.32%)
Aug 06, 2020 0.8000 0.8500 0.7600 0.8117 56,045 +0.02(+2.75%)
Aug 05, 2020 0.8100 0.8300 0.7800 0.7900 50,267 -0.03(-3.66%)
Aug 04, 2020 0.7900 0.8500 0.7400 0.8200 312,728 +0.05(+5.96%)
Aug 03, 2020 0.7100 0.7900 0.7100 0.7739 201,808 +0.06(+8.69%)
Jul 31, 2020 0.7418 0.7418 0.7018 0.7120 67,600 -0.01(-1.78%)
Jul 30, 2020 0.7080 0.7642 0.7012 0.7249 108,679 +0.02(+3.56%)
Jul 29, 2020 0.7100 0.7300 0.7000 0.7000 159,127 -0.00(-0.31%)
Jul 28, 2020 0.7600 0.7880 0.7000 0.7022 503,571 -0.15(-17.39%)
Jul 27, 2020 0.6900 1.040 0.6800 0.8500 2,763,573 +0.16(+23.19%)
Jul 24, 2020 0.7000 0.7035 0.6800 0.6900 40,100 +0.02(+2.99%)
Jul 23, 2020 0.7100 0.7100 0.6600 0.6700 180,527 -0.05(-6.93%)
Jul 22, 2020 0.7500 0.7500 0.7013 0.7199 65,244 -0.01(-1.10%)
Jul 21, 2020 0.7014 0.7480 0.7000 0.7279 50,855 +0.01(+1.08%)
Jul 20, 2020 0.7610 0.7800 0.6613 0.7201 642,834 -0.07(-8.85%)
Jul 17, 2020 0.7600 0.8200 0.7550 0.7900 95,400 +0.00(+0.06%)
Jul 16, 2020 0.7850 0.7895 0.7559 0.7895 16,368 -0.01(-1.50%)
Jul 15, 2020 0.7821 0.8263 0.7527 0.8015 63,348 +0.01(+1.71%)
Jul 14, 2020 0.7614 0.8000 0.7218 0.7880 70,567 +0.01(+1.03%)
Jul 13, 2020 0.8300 0.8300 0.7700 0.7800 112,122 -0.05(-5.53%)
Jul 10, 2020 0.8100 0.8260 0.7612 0.8257 109,200 +0.04(+4.73%)
Jul 09, 2020 0.7890 0.7900 0.7450 0.7884 191,326 +0.02(+2.59%)
Jul 08, 2020 0.7372 0.7700 0.7372 0.7685 90,168 +0.01(+1.12%)
Jul 07, 2020 0.7700 0.7800 0.7400 0.7600 128,536 +0.00(+0.33%)
Jul 06, 2020 0.7500 0.7870 0.7420 0.7575 116,543 +0.03(+3.72%)
Jul 02, 2020 0.7389 0.7460 0.7201 0.7303 76,900 -0.02(-2.50%)
Jul 01, 2020 0.7207 0.7530 0.7200 0.7490 18,418 +0.01(+1.74%)
Jun 30, 2020 0.7090 0.7874 0.7000 0.7362 75,043 +0.02(+2.25%)
Jun 29, 2020 0.7300 0.7600 0.7000 0.7200 39,886 -0.03(-3.99%)
Jun 26, 2020 0.7400 0.7500 0.7300 0.7499 53,600 -0.00(-0.01%)
Jun 25, 2020 0.7200 0.7500 0.7100 0.7500 65,834 +0.02(+2.71%)
Jun 24, 2020 0.7600 0.7875 0.7122 0.7302 135,925 -0.06(-7.57%)
Jun 23, 2020 0.7500 0.8000 0.7500 0.7900 174,002 +0.04(+5.31%)
Jun 22, 2020 0.8001 0.8220 0.7500 0.7502 308,942 -0.07(-8.51%)
Jun 19, 2020 0.8211 0.8300 0.8001 0.8200 101,000 +0.01(+1.22%)
Jun 18, 2020 0.8600 0.8748 0.8000 0.8101 168,024 -0.04(-4.68%)
Jun 17, 2020 0.8099 0.8790 0.8031 0.8499 147,373 +0.05(+6.24%)
Jun 16, 2020 0.8020 0.8221 0.7799 0.8000 195,808 -0.01(-1.22%)
Jun 15, 2020 0.9000 0.9012 0.7511 0.8099 358,315 -0.08(-9.03%)
Jun 12, 2020 1.000 1.040 0.8888 0.8903 761,900 -0.02(-2.16%)
Jun 11, 2020 0.8500 1.130 0.8100 0.9100 2,910,978 +0.08(+9.65%)
Jun 10, 2020 0.7999 0.8800 0.7700 0.8299 882,312 +0.06(+7.78%)
Jun 09, 2020 0.7790 0.8500 0.7200 0.7700 712,848 +0.02(+2.67%)
Jun 08, 2020 0.7300 0.7800 0.7300 0.7500 212,446 +0.01(+1.39%)
Jun 05, 2020 0.7299 0.7400 0.7100 0.7397 184,000 +0.01(+1.33%)
Jun 04, 2020 0.7100 0.7400 0.6800 0.7300 159,422 +0.02(+3.40%)
Jun 03, 2020 0.6900 0.7400 0.6900 0.7060 254,152 +0.01(+0.86%)
Jun 02, 2020 0.6800 0.7300 0.6600 0.7000 869,642 +0.03(+5.01%)
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.