China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	2.340	2.400	2.280	2.370	10,922	+0.12(+5.33%)
Aug 30, 2019	2.400	2.400	2.220	2.250	11,200	-0.06(-2.60%)
Aug 29, 2019	2.340	2.412	2.194	2.310	12,252	-0.09(-3.75%)
Aug 28, 2019	2.400	2.430	2.280	2.400	14,423	+0.09(+3.90%)
Aug 27, 2019	2.255	2.457	2.250	2.310	6,716	-0.15(-6.10%)
Aug 26, 2019	2.400	2.520	2.192	2.460	9,957	+0.06(+2.50%)
Aug 23, 2019	2.173	2.400	2.173	2.400	10,900	+0.24(+11.11%)
Aug 22, 2019	2.280	2.310	2.160	2.160	9,677	-0.15(-6.49%)
Aug 21, 2019	2.250	2.310	2.250	2.310	3,752	+0.00(+0.00%)
Aug 20, 2019	2.340	2.340	2.310	2.310	2,639	-0.03(-1.28%)
Aug 19, 2019	2.310	2.538	2.161	2.340	24,293	+0.12(+5.41%)
Aug 16, 2019	2.220	2.389	2.190	2.220	5,100	-0.11(-4.68%)
Aug 15, 2019	2.340	2.490	2.137	2.329	15,702	-0.01(-0.47%)
Aug 14, 2019	2.340	2.517	2.310	2.340	19,704	-0.06(-2.50%)
Aug 13, 2019	2.400	2.518	2.340	2.400	17,108	-0.10(-3.98%)
Aug 12, 2019	2.410	2.505	2.410	2.500	4,294	-0.01(-0.22%)
Aug 09, 2019	2.632	2.632	2.370	2.505	7,800	+0.02(+0.94%)
Aug 08, 2019	2.400	2.670	2.340	2.482	9,938	+0.08(+3.40%)
Aug 07, 2019	2.400	2.542	2.199	2.400	13,918	-0.06(-2.44%)
Aug 06, 2019	2.550	2.550	2.430	2.460	1,073	+0.00(+0.00%)
Aug 05, 2019	2.579	2.579	2.400	2.460	12,613	-0.08(-3.07%)
Aug 02, 2019	2.463	2.610	2.463	2.538	11,266	-0.01(-0.47%)
Aug 01, 2019	2.494	2.640	2.401	2.550	26,223	-0.02(-0.74%)
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%)

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.