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 |
| Mar 22, 2021 | $3.40 | $3.47 | $3.21 | $3.45 | 189 826 |
| Mar 19, 2021 | $3.42 | $3.53 | $3.21 | $3.47 | 413 789 |
| Mar 18, 2021 | $3.31 | $3.68 | $3.18 | $3.39 | 1 040 348 |
| Mar 17, 2021 | $2.98 | $3.47 | $2.88 | $3.37 | 698 817 |
| Mar 16, 2021 | $3.17 | $3.25 | $2.96 | $3.04 | 545 616 |
| Mar 15, 2021 | $3.03 | $3.25 | $3.01 | $3.21 | 497 020 |
| Mar 12, 2021 | $2.87 | $3.31 | $2.76 | $3.05 | 1 545 200 |
| Mar 11, 2021 | $2.95 | $3.31 | $2.83 | $3.01 | 1 732 043 |
| Mar 10, 2021 | $3.38 | $4.00 | $2.88 | $3.04 | 5 399 762 |
| Mar 09, 2021 | $2.86 | $3.05 | $2.81 | $2.87 | 674 097 |
| Mar 08, 2021 | $2.67 | $2.97 | $2.50 | $2.56 | 594 736 |
| Mar 05, 2021 | $2.61 | $2.76 | $2.29 | $2.67 | 587 129 |
| Mar 04, 2021 | $3.05 | $3.11 | $2.50 | $2.54 | 339 963 |
| Mar 03, 2021 | $3.39 | $3.45 | $3.04 | $3.05 | 499 907 |
| Mar 02, 2021 | $3.40 | $3.90 | $3.30 | $3.36 | 1 827 326 |
| Mar 01, 2021 | $3.38 | $3.46 | $3.29 | $3.35 | 330 857 |
| Feb 26, 2021 | $3.32 | $3.48 | $3.20 | $3.20 | 263 736 |
| Feb 25, 2021 | $3.81 | $3.90 | $3.34 | $3.42 | 454 341 |
| Feb 24, 2021 | $4.00 | $4.19 | $3.82 | $3.83 | 860 757 |
| Feb 23, 2021 | $4.11 | $4.23 | $3.80 | $3.95 | 1 208 930 |
| Feb 22, 2021 | $4.02 | $5.15 | $3.99 | $4.90 | 1 386 894 |
| Feb 19, 2021 | $4.21 | $5.50 | $4.07 | $4.61 | 5 999 062 |
| Feb 18, 2021 | $4.00 | $4.21 | $3.75 | $4.00 | 1 113 179 |
| Feb 17, 2021 | $3.90 | $4.65 | $3.60 | $4.45 | 4 369 589 |
| Feb 16, 2021 | $3.85 | $3.85 | $3.47 | $3.60 | 1 220 050 |
