NASDAQ:CCCL
Delisted
China Ceramics Co. Stock Price (Quote)
$1.17
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.17 | Friday, 27th May 2022 CCCL stock ended at $1.17. During the day the stock fluctuated 0% from a day low at $1.17 to a day high of $1.17. |
| 90 days | $1.07 | $1.23 | |
| 52 weeks | $1.02 | $7.70 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $2.92 | $3.68 | $2.77 | $3.16 | 3 970 867 |
| 2021-07-07 | $2.92 | $3.04 | $2.73 | $2.94 | 1 029 449 |
| 2021-07-06 | $2.92 | $3.07 | $2.85 | $2.88 | 509 100 |
| 2021-07-02 | $2.90 | $2.95 | $2.82 | $2.93 | 542 799 |
| 2021-07-01 | $3.07 | $3.08 | $2.86 | $2.93 | 665 130 |
| 2021-06-30 | $3.02 | $3.40 | $2.98 | $3.04 | 1 496 958 |
| 2021-06-29 | $3.11 | $3.14 | $2.89 | $2.98 | 378 299 |
| 2021-06-28 | $2.96 | $3.29 | $2.93 | $3.15 | 1 570 243 |
| 2021-06-25 | $2.95 | $3.15 | $2.90 | $2.95 | 997 745 |
| 2021-06-24 | $2.97 | $3.03 | $2.85 | $2.92 | 266 191 |
| 2021-06-23 | $3.02 | $3.08 | $2.92 | $3.02 | 532 384 |
| 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 |
