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 24, 2020 | $0.313 | $0.330 | $0.287 | $0.306 | 85 586 |
| Mar 23, 2020 | $0.284 | $0.319 | $0.273 | $0.290 | 45 005 |
| Mar 20, 2020 | $0.320 | $0.353 | $0.270 | $0.270 | 194 021 |
| Mar 19, 2020 | $0.290 | $0.340 | $0.260 | $0.305 | 72 579 |
| Mar 18, 2020 | $0.302 | $0.330 | $0.300 | $0.303 | 13 147 |
| Mar 17, 2020 | $0.300 | $0.360 | $0.280 | $0.338 | 108 368 |
| Mar 16, 2020 | $0.370 | $0.370 | $0.322 | $0.323 | 43 444 |
| Mar 13, 2020 | $0.373 | $0.400 | $0.360 | $0.381 | 83 852 |
| Mar 12, 2020 | $0.390 | $0.419 | $0.350 | $0.373 | 57 245 |
| Mar 11, 2020 | $0.400 | $0.430 | $0.390 | $0.420 | 66 584 |
| Mar 10, 2020 | $0.460 | $0.480 | $0.330 | $0.420 | 268 159 |
| Mar 09, 2020 | $0.503 | $0.503 | $0.450 | $0.473 | 21 751 |
| Mar 06, 2020 | $0.533 | $0.533 | $0.480 | $0.519 | 66 711 |
| Mar 05, 2020 | $0.505 | $0.535 | $0.505 | $0.510 | 42 011 |
| Mar 04, 2020 | $0.570 | $0.570 | $0.505 | $0.535 | 37 465 |
| Mar 03, 2020 | $0.523 | $0.560 | $0.519 | $0.550 | 77 921 |
| Mar 02, 2020 | $0.501 | $0.545 | $0.500 | $0.538 | 114 971 |
| Feb 28, 2020 | $0.570 | $0.610 | $0.500 | $0.514 | 209 147 |
| Feb 27, 2020 | $0.610 | $0.610 | $0.500 | $0.566 | 152 319 |
| Feb 26, 2020 | $0.620 | $0.639 | $0.601 | $0.610 | 35 954 |
| Feb 25, 2020 | $0.630 | $0.662 | $0.601 | $0.620 | 174 063 |
| Feb 24, 2020 | $0.647 | $0.649 | $0.620 | $0.630 | 164 688 |
| Feb 21, 2020 | $0.670 | $0.670 | $0.640 | $0.648 | 41 288 |
| Feb 20, 2020 | $0.640 | $0.670 | $0.640 | $0.656 | 66 578 |
| Feb 19, 2020 | $0.647 | $0.689 | $0.640 | $0.666 | 123 529 |
