GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

China Ceramics Co. Stock Price (Quote) NASDAQ:CCCL

$2.97 ( 6.45% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $2.51 $7.70 Tuesday, 22nd Jun 2021 CCCL stock ended at $2.97. This is 6.45% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 12.82% from a day low at $2.73 to a day high of $3.08.
90 days $2.46 $7.70
52 weeks $0.57 $7.70

Historical China Ceramics Co. prices

Date Open High Low Close Volume
2021-06-22 $2.77 $3.08 $2.73 $2.97 2 186 638
2021-06-21 $2.73 $2.86 $2.67 $2.79 1 221 562
2021-06-18 $2.75 $2.75 $2.63 $2.71 605 351
2021-06-17 $2.79 $2.83 $2.61 $2.72 789 024
2021-06-16 $2.98 $3.03 $2.67 $2.78 875 266
2021-06-15 $3.15 $3.19 $2.96 $2.98 527 506
2021-06-14 $3.24 $3.28 $3.11 $3.15 1 151 110
2021-06-11 $3.49 $3.50 $3.08 $3.23 1 466 099
2021-06-10 $4.13 $4.36 $3.80 $4.10 2 317 763
2021-06-09 $6.26 $7.70 $4.20 $4.55 20 166 585
2021-06-08 $3.46 $4.80 $3.20 $3.99 18 974 507
2021-06-07 $2.82 $2.95 $2.82 $2.88 196 560
2021-06-04 $2.85 $2.92 $2.80 $2.80 174 248
2021-06-03 $2.86 $2.95 $2.79 $2.89 258 040
2021-06-02 $2.75 $3.02 $2.71 $2.87 779 760
2021-06-01 $2.65 $2.82 $2.64 $2.74 269 702
2021-05-28 $2.73 $2.84 $2.60 $2.64 209 124
2021-05-27 $2.61 $2.94 $2.61 $2.72 1 843 686
2021-05-26 $2.57 $2.69 $2.52 $2.64 310 851
2021-05-25 $2.65 $2.75 $2.51 $2.55 228 143
2021-05-24 $2.68 $2.85 $2.66 $2.68 259 604
2021-05-21 $2.59 $2.70 $2.53 $2.69 158 723
2021-05-20 $2.55 $2.60 $2.49 $2.58 167 076
2021-05-19 $2.49 $2.60 $2.46 $2.50 148 496
2021-05-18 $2.55 $2.58 $2.51 $2.51 36 332
2021-05-17 $2.51 $2.60 $2.47 $2.59 67 073
2021-05-14 $2.50 $2.61 $2.49 $2.51 73 859
2021-05-13 $2.62 $2.62 $2.50 $2.50 70 925
2021-05-12 $2.55 $2.65 $2.47 $2.60 134 587
2021-05-11 $2.65 $2.68 $2.56 $2.56 175 753
2021-05-10 $2.85 $2.99 $2.75 $2.79 109 241
2021-05-07 $2.67 $2.91 $2.63 $2.84 283 041
2021-05-06 $2.80 $2.80 $2.54 $2.70 197 231
2021-05-05 $2.77 $2.90 $2.72 $2.77 340 633
2021-05-04 $2.79 $2.84 $2.66 $2.72 123 899
2021-05-03 $2.73 $2.80 $2.67 $2.72 149 960
2021-04-30 $2.75 $2.78 $2.64 $2.72 203 586
2021-04-29 $2.99 $2.99 $2.76 $2.83 133 430
2021-04-28 $3.00 $3.04 $2.87 $2.92 223 317
2021-04-27 $2.90 $3.20 $2.85 $3.01 503 728
2021-04-26 $2.83 $2.93 $2.76 $2.88 105 537
2021-04-23 $2.90 $2.90 $2.79 $2.80 59 364
2021-04-22 $2.73 $2.94 $2.73 $2.82 222 589
2021-04-21 $2.62 $2.80 $2.62 $2.79 126 114
2021-04-20 $2.69 $2.72 $2.62 $2.63 155 369
2021-04-19 $2.90 $2.92 $2.65 $2.70 152 978
2021-04-16 $2.80 $2.95 $2.73 $2.95 238 583
2021-04-15 $3.13 $3.18 $2.72 $2.75 464 583
2021-04-14 $3.55 $3.77 $3.07 $3.19 1 472 138
2021-04-13 $3.28 $3.59 $3.14 $3.43 953 108

About China Ceramics Co.

China Ceramics Co., Ltd., through its subsidiaries, manufactures and sells ceramic tiles for exterior siding and interior flooring, and design in residential and commercial buildings in the People's Republic of China and internationally. It provides porcelain tiles, glazed tiles, glazed porcelain tiles, rustic tiles, and polished glazed tiles. The company sells its products under the Hengda, Hengdeli, Pottery Capital of Tang Dynasty, TOERTO, and ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT