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 |
| Jun 02, 2021 | $2.75 | $3.02 | $2.71 | $2.87 | 779 760 |
| Jun 01, 2021 | $2.65 | $2.82 | $2.64 | $2.74 | 269 702 |
| May 28, 2021 | $2.73 | $2.84 | $2.60 | $2.64 | 209 124 |
| May 27, 2021 | $2.61 | $2.94 | $2.61 | $2.72 | 1 843 686 |
| May 26, 2021 | $2.57 | $2.69 | $2.52 | $2.64 | 310 851 |
| May 25, 2021 | $2.65 | $2.75 | $2.51 | $2.55 | 228 143 |
| May 24, 2021 | $2.68 | $2.85 | $2.66 | $2.68 | 259 604 |
| May 21, 2021 | $2.59 | $2.70 | $2.53 | $2.69 | 158 723 |
| May 20, 2021 | $2.55 | $2.60 | $2.49 | $2.58 | 167 076 |
| May 19, 2021 | $2.49 | $2.60 | $2.46 | $2.50 | 148 496 |
| May 18, 2021 | $2.55 | $2.58 | $2.51 | $2.51 | 36 332 |
| May 17, 2021 | $2.51 | $2.60 | $2.47 | $2.59 | 67 073 |
| May 14, 2021 | $2.50 | $2.61 | $2.49 | $2.51 | 73 859 |
| May 13, 2021 | $2.62 | $2.62 | $2.50 | $2.50 | 70 925 |
| May 12, 2021 | $2.55 | $2.65 | $2.47 | $2.60 | 134 587 |
| May 11, 2021 | $2.65 | $2.68 | $2.56 | $2.56 | 175 753 |
| May 10, 2021 | $2.85 | $2.99 | $2.75 | $2.79 | 109 241 |
| May 07, 2021 | $2.67 | $2.91 | $2.63 | $2.84 | 283 041 |
| May 06, 2021 | $2.80 | $2.80 | $2.54 | $2.70 | 197 231 |
| May 05, 2021 | $2.77 | $2.90 | $2.72 | $2.77 | 340 633 |
| May 04, 2021 | $2.79 | $2.84 | $2.66 | $2.72 | 123 899 |
| May 03, 2021 | $2.73 | $2.80 | $2.67 | $2.72 | 149 960 |
| Apr 30, 2021 | $2.75 | $2.78 | $2.64 | $2.72 | 203 586 |
| Apr 29, 2021 | $2.99 | $2.99 | $2.76 | $2.83 | 133 430 |
| Apr 28, 2021 | $3.00 | $3.04 | $2.87 | $2.92 | 223 317 |
