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 |
| Feb 18, 2020 | $0.650 | $0.650 | $0.630 | $0.648 | 81 778 |
| Feb 14, 2020 | $0.640 | $0.671 | $0.630 | $0.640 | 119 787 |
| Feb 13, 2020 | $0.650 | $0.660 | $0.630 | $0.654 | 109 489 |
| Feb 12, 2020 | $0.650 | $0.664 | $0.635 | $0.640 | 95 284 |
| Feb 11, 2020 | $0.659 | $0.663 | $0.622 | $0.640 | 143 633 |
| Feb 10, 2020 | $0.680 | $0.680 | $0.650 | $0.660 | 41 749 |
| Feb 07, 2020 | $0.690 | $0.690 | $0.650 | $0.667 | 157 609 |
| Feb 06, 2020 | $0.669 | $0.713 | $0.660 | $0.660 | 558 036 |
| Feb 05, 2020 | $0.650 | $0.680 | $0.650 | $0.669 | 146 882 |
| Feb 04, 2020 | $0.705 | $0.730 | $0.680 | $0.695 | 135 348 |
| Feb 03, 2020 | $0.650 | $0.741 | $0.650 | $0.730 | 318 103 |
| Jan 31, 2020 | $0.670 | $0.685 | $0.650 | $0.670 | 69 000 |
| Jan 30, 2020 | $0.688 | $0.690 | $0.670 | $0.674 | 77 519 |
| Jan 29, 2020 | $0.680 | $0.695 | $0.680 | $0.686 | 33 236 |
| Jan 28, 2020 | $0.680 | $0.705 | $0.680 | $0.685 | 163 899 |
| Jan 27, 2020 | $0.683 | $0.712 | $0.680 | $0.683 | 132 049 |
| Jan 24, 2020 | $0.698 | $0.729 | $0.690 | $0.708 | 87 685 |
| Jan 23, 2020 | $0.690 | $0.750 | $0.681 | $0.710 | 126 508 |
| Jan 22, 2020 | $0.720 | $0.720 | $0.690 | $0.690 | 166 771 |
| Jan 21, 2020 | $0.727 | $0.730 | $0.690 | $0.715 | 243 312 |
| Jan 17, 2020 | $0.760 | $0.780 | $0.723 | $0.739 | 291 724 |
| Jan 16, 2020 | $0.780 | $0.790 | $0.757 | $0.779 | 269 727 |
| Jan 15, 2020 | $0.85 | $0.89 | $0.760 | $0.775 | 749 135 |
| Jan 14, 2020 | $0.86 | $0.92 | $0.785 | $0.90 | 1 255 814 |
| Jan 13, 2020 | $0.85 | $0.88 | $0.750 | $0.82 | 1 316 586 |
