Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Ceramics Company (NQ: CCCL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.7400 0.7484 0.7200 0.7274 25,871 -0.00(-0.25%)
Oct 30, 2019 0.7498 0.7500 0.7189 0.7292 23,758 -0.00(-0.11%)
Oct 29, 2019 0.7600 0.7600 0.7103 0.7300 12,457 -0.03(-4.54%)
Oct 28, 2019 0.7400 0.8000 0.7400 0.7647 81,081 +0.03(+3.62%)
Oct 25, 2019 0.7390 0.7390 0.7120 0.7380 35,300 +0.02(+2.50%)
Oct 24, 2019 0.7200 0.7500 0.7100 0.7200 35,200 -0.02(-2.04%)
Oct 23, 2019 0.7300 0.7599 0.7103 0.7350 47,712 +0.01(+0.68%)
Oct 22, 2019 0.7552 0.7553 0.7106 0.7300 47,951 -0.02(-2.95%)
Oct 21, 2019 0.7500 0.7800 0.7228 0.7522 63,140 -0.01(-1.03%)
Oct 18, 2019 0.8182 0.8197 0.7600 0.7600 14,900 +0.00(+0.00%)
Oct 17, 2019 0.7549 0.8389 0.7549 0.7600 45,816 +0.01(+0.70%)
Oct 16, 2019 0.8000 0.8499 0.7401 0.7547 72,784 -0.09(-10.18%)
Oct 15, 2019 0.7498 0.8800 0.7460 0.8402 311,703 +0.09(+12.61%)
Oct 14, 2019 0.7511 0.8100 0.7000 0.7461 103,538 -0.03(-4.35%)
Oct 11, 2019 0.7327 0.7800 0.6947 0.7800 79,900 +0.02(+2.79%)
Oct 10, 2019 0.7300 0.7750 0.7114 0.7588 23,656 +0.03(+3.95%)
Oct 09, 2019 0.7400 0.7800 0.6100 0.7300 73,074 -0.01(-1.99%)
Oct 08, 2019 0.7700 0.8085 0.7410 0.7448 10,142 -0.08(-9.16%)
Oct 07, 2019 0.7700 0.8199 0.7700 0.8199 650 +0.04(+5.48%)
Oct 04, 2019 0.7423 0.8149 0.7402 0.7773 18,100 +0.04(+4.96%)
Oct 03, 2019 0.7800 0.7800 0.7400 0.7406 6,802 -0.04(-4.57%)
Oct 02, 2019 0.7800 0.7800 0.7761 0.7761 2,244 -0.00(-0.60%)
Oct 01, 2019 0.8300 0.8300 0.7805 0.7808 4,051 -0.03(-3.60%)
Sep 30, 2019 0.8000 0.8100 0.7800 0.8100 26,783 +0.01(+0.75%)
Sep 27, 2019 0.7800 0.8300 0.7800 0.8040 16,400 +0.01(+1.77%)
Sep 26, 2019 0.8000 0.8200 0.7800 0.7900 11,044 -0.01(-1.75%)
Sep 25, 2019 0.8100 0.8121 0.7800 0.8041 79,749 -0.05(-5.40%)
Sep 24, 2019 0.8420 0.8536 0.8000 0.8500 43,561 +0.00(+0.00%)
Sep 23, 2019 0.8433 0.8696 0.8433 0.8500 4,290 +0.00(+0.09%)
Sep 20, 2019 0.9200 0.9220 0.8324 0.8492 13,100 -0.04(-4.58%)
Sep 19, 2019 0.9100 0.9200 0.8100 0.8900 19,307 -0.02(-2.20%)
Sep 18, 2019 0.9200 0.9200 0.8800 0.9100 33,766 +0.01(+1.11%)
Sep 17, 2019 0.9000 0.9250 0.8779 0.9000 20,750 +0.00(+0.33%)
Sep 16, 2019 0.8808 0.9100 0.8779 0.8970 20,677 -0.02(-2.28%)
Sep 13, 2019 0.8802 0.9200 0.8645 0.9179 24,100 +0.02(+2.27%)
Sep 12, 2019 0.9000 0.9100 0.8514 0.8975 40,031 -0.00(-0.28%)
Sep 11, 2019 0.8200 0.9000 0.8200 0.9000 61,109 +0.02(+1.86%)
Sep 10, 2019 0.8506 0.8896 0.8111 0.8836 92,536 +0.07(+9.07%)
Sep 09, 2019 0.8010 0.8672 0.7600 0.8101 38,690 -0.02(-2.40%)
Sep 06, 2019 0.8000 0.8500 0.8000 0.8300 38,600 +0.03(+3.75%)
Sep 05, 2019 0.7750 0.8800 0.7499 0.8000 253,156 +0.04(+5.26%)
Sep 04, 2019 0.7898 0.8200 0.7511 0.7600 15,777 -0.03(-3.80%)
Sep 03, 2019 0.7800 0.8000 0.7600 0.7900 32,767 +0.04(+5.33%)
Aug 30, 2019 0.8000 0.8000 0.7400 0.7500 33,600 -0.02(-2.60%)
Aug 29, 2019 0.7800 0.8039 0.7313 0.7700 36,756 -0.03(-3.75%)
Aug 28, 2019 0.8000 0.8100 0.7600 0.8000 43,269 +0.03(+3.90%)
Aug 27, 2019 0.7517 0.8190 0.7500 0.7700 20,148 -0.05(-6.10%)
Aug 26, 2019 0.8000 0.8400 0.7305 0.8200 29,873 +0.02(+2.50%)
Aug 23, 2019 0.7243 0.8000 0.7243 0.8000 32,700 +0.08(+11.11%)
Aug 22, 2019 0.7600 0.7700 0.7200 0.7200 29,031 -0.05(-6.49%)
Aug 21, 2019 0.7500 0.7700 0.7500 0.7700 11,258 +0.00(+0.00%)
Aug 20, 2019 0.7800 0.7800 0.7700 0.7700 7,919 -0.01(-1.28%)
Aug 19, 2019 0.7700 0.8459 0.7203 0.7800 72,879 +0.04(+5.41%)
Aug 16, 2019 0.7400 0.7965 0.7300 0.7400 15,300 -0.04(-4.68%)
Aug 15, 2019 0.7800 0.8300 0.7122 0.7763 47,106 -0.00(-0.47%)
Aug 14, 2019 0.7800 0.8390 0.7700 0.7800 59,113 -0.02(-2.50%)
Aug 13, 2019 0.8000 0.8394 0.7800 0.8000 51,325 -0.03(-3.98%)
Aug 12, 2019 0.8035 0.8349 0.8035 0.8332 12,884 -0.00(-0.22%)
Aug 09, 2019 0.8775 0.8775 0.7900 0.8350 23,400 +0.01(+0.94%)
Aug 08, 2019 0.8000 0.8900 0.7800 0.8272 29,814 +0.03(+3.40%)
Aug 07, 2019 0.8000 0.8475 0.7330 0.8000 41,754 -0.02(-2.44%)
Aug 06, 2019 0.8500 0.8500 0.8100 0.8200 3,220 +0.00(+0.00%)
Aug 05, 2019 0.8597 0.8597 0.8000 0.8200 37,840 -0.03(-3.07%)
Aug 02, 2019 0.8210 0.8700 0.8210 0.8460 33,800 -0.00(-0.47%)
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.