Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
China Ceramics Co. Stock Price (Quote) NASDAQ:CCCL
$2.83 ( 3.66% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.56 | $3.97 | Monday, 25th Oct 2021 CCCL stock ended at $2.83. This is 3.66% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 5.70% from a day low at $2.72 to a day high of $2.88. |
| 90 days | $2.45 | $4.00 | |
| 52 weeks | $1.78 | $7.70 |
Historical China Ceramics Co. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $2.82 | $2.88 | $2.72 | $2.83 | 750 989 |
| 2021-10-22 | $2.82 | $2.89 | $2.67 | $2.73 | 839 895 |
| 2021-10-21 | $2.88 | $3.04 | $2.76 | $2.81 | 1 418 792 |
| 2021-10-20 | $2.74 | $2.95 | $2.72 | $2.94 | 1 679 509 |
| 2021-10-19 | $2.80 | $2.82 | $2.67 | $2.80 | 1 181 829 |
| 2021-10-18 | $2.90 | $2.94 | $2.75 | $2.83 | 2 414 292 |
| 2021-10-15 | $2.78 | $3.97 | $2.78 | $2.85 | 26 375 760 |
| 2021-10-14 | $2.69 | $2.83 | $2.69 | $2.77 | 356 543 |
| 2021-10-13 | $2.63 | $2.74 | $2.63 | $2.68 | 117 709 |
| 2021-10-12 | $2.72 | $2.72 | $2.60 | $2.66 | 115 926 |
| 2021-10-11 | $2.65 | $2.75 | $2.61 | $2.70 | 351 938 |
| 2021-10-08 | $2.63 | $2.68 | $2.56 | $2.60 | 179 562 |
| 2021-10-07 | $2.63 | $2.75 | $2.60 | $2.63 | 253 341 |
| 2021-10-06 | $2.73 | $2.77 | $2.61 | $2.64 | 360 507 |
| 2021-10-05 | $2.66 | $2.80 | $2.65 | $2.68 | 654 268 |
| 2021-10-04 | $2.85 | $2.85 | $2.62 | $2.65 | 401 513 |
| 2021-10-01 | $2.78 | $2.89 | $2.73 | $2.79 | 293 111 |
| 2021-09-30 | $2.75 | $2.85 | $2.71 | $2.80 | 231 108 |
| 2021-09-29 | $2.90 | $2.96 | $2.77 | $2.81 | 267 591 |
| 2021-09-28 | $2.91 | $2.99 | $2.86 | $2.90 | 220 479 |
| 2021-09-27 | $2.86 | $3.05 | $2.84 | $2.90 | 307 006 |
| 2021-09-24 | $2.79 | $2.97 | $2.76 | $2.87 | 247 964 |
| 2021-09-23 | $2.90 | $2.90 | $2.76 | $2.80 | 291 709 |
| 2021-09-22 | $2.76 | $2.98 | $2.72 | $2.93 | 426 135 |
| 2021-09-21 | $2.72 | $2.79 | $2.67 | $2.75 | 206 776 |
| 2021-09-20 | $2.76 | $2.80 | $2.64 | $2.68 | 383 305 |
| 2021-09-17 | $2.80 | $2.87 | $2.78 | $2.85 | 267 059 |
| 2021-09-16 | $2.85 | $2.90 | $2.80 | $2.80 | 265 101 |
| 2021-09-15 | $2.90 | $2.91 | $2.81 | $2.90 | 361 533 |
| 2021-09-14 | $2.97 | $3.02 | $2.88 | $2.94 | 490 960 |
| 2021-09-13 | $3.28 | $3.47 | $2.83 | $3.01 | 1 595 779 |
| 2021-09-10 | $3.14 | $3.24 | $3.01 | $3.12 | 1 104 871 |
| 2021-09-09 | $2.85 | $3.15 | $2.82 | $3.03 | 1 738 447 |
| 2021-09-08 | $2.97 | $3.00 | $2.72 | $2.88 | 762 340 |
| 2021-09-07 | $2.93 | $3.11 | $2.92 | $2.98 | 573 943 |
| 2021-09-03 | $3.00 | $3.01 | $2.90 | $2.92 | 422 535 |
| 2021-09-02 | $3.20 | $3.25 | $2.95 | $2.98 | 535 911 |
| 2021-09-01 | $3.26 | $3.33 | $3.15 | $3.21 | 409 191 |
| 2021-08-31 | $3.42 | $3.42 | $3.11 | $3.17 | 816 978 |
| 2021-08-30 | $3.30 | $3.48 | $3.16 | $3.46 | 1 322 426 |
| 2021-08-27 | $2.97 | $3.47 | $2.97 | $3.12 | 3 800 270 |
| 2021-08-26 | $3.12 | $3.18 | $2.92 | $2.95 | 516 146 |
| 2021-08-25 | $2.94 | $3.37 | $2.87 | $3.20 | 2 468 738 |
| 2021-08-24 | $2.92 | $3.11 | $2.84 | $3.00 | 1 002 184 |
| 2021-08-23 | $2.63 | $2.85 | $2.62 | $2.83 | 734 301 |
| 2021-08-20 | $2.61 | $2.75 | $2.57 | $2.58 | 656 387 |
| 2021-08-19 | $2.71 | $2.74 | $2.45 | $2.53 | 656 726 |
| 2021-08-18 | $2.75 | $2.78 | $2.70 | $2.75 | 182 908 |
| 2021-08-17 | $2.69 | $2.82 | $2.64 | $2.76 | 302 647 |
| 2021-08-16 | $2.87 | $2.88 | $2.68 | $2.69 | 476 881 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
