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 |
| Apr 27, 2021 | $2.90 | $3.20 | $2.85 | $3.01 | 503 728 |
| Apr 26, 2021 | $2.83 | $2.93 | $2.76 | $2.88 | 105 537 |
| Apr 23, 2021 | $2.90 | $2.90 | $2.79 | $2.80 | 59 364 |
| Apr 22, 2021 | $2.73 | $2.94 | $2.73 | $2.82 | 222 589 |
| Apr 21, 2021 | $2.62 | $2.80 | $2.62 | $2.79 | 126 114 |
| Apr 20, 2021 | $2.69 | $2.72 | $2.62 | $2.63 | 155 369 |
| Apr 19, 2021 | $2.90 | $2.92 | $2.65 | $2.70 | 152 978 |
| Apr 16, 2021 | $2.80 | $2.95 | $2.73 | $2.95 | 238 583 |
| Apr 15, 2021 | $3.13 | $3.18 | $2.72 | $2.75 | 464 583 |
| Apr 14, 2021 | $3.55 | $3.77 | $3.07 | $3.19 | 1 472 138 |
| Apr 13, 2021 | $3.28 | $3.59 | $3.14 | $3.43 | 953 108 |
| Apr 12, 2021 | $3.18 | $3.26 | $2.99 | $3.17 | 517 390 |
| Apr 09, 2021 | $3.17 | $3.29 | $3.06 | $3.10 | 235 956 |
| Apr 08, 2021 | $3.24 | $3.28 | $3.12 | $3.27 | 137 616 |
| Apr 07, 2021 | $3.25 | $3.33 | $3.01 | $3.23 | 456 417 |
| Apr 06, 2021 | $3.64 | $3.65 | $3.25 | $3.37 | 860 255 |
| Apr 05, 2021 | $3.19 | $3.33 | $3.11 | $3.15 | 456 549 |
| Apr 01, 2021 | $3.02 | $3.46 | $2.90 | $3.09 | 3 422 934 |
| Mar 31, 2021 | $2.72 | $3.43 | $2.67 | $3.11 | 1 844 395 |
| Mar 30, 2021 | $2.71 | $2.79 | $2.58 | $2.65 | 381 859 |
| Mar 29, 2021 | $3.11 | $3.16 | $2.72 | $2.81 | 542 654 |
| Mar 26, 2021 | $3.57 | $3.64 | $3.01 | $3.14 | 1 159 685 |
| Mar 25, 2021 | $3.43 | $4.38 | $3.26 | $3.90 | 4 593 345 |
| Mar 24, 2021 | $3.10 | $4.08 | $3.10 | $3.44 | 4 650 881 |
| Mar 23, 2021 | $3.36 | $3.45 | $3.08 | $3.11 | 367 090 |
