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 |
| Jan 10, 2020 | $0.738 | $0.82 | $0.710 | $0.800 | 1 204 206 |
| Jan 09, 2020 | $0.710 | $0.740 | $0.700 | $0.735 | 215 496 |
| Jan 08, 2020 | $0.677 | $0.748 | $0.674 | $0.710 | 364 128 |
| Jan 07, 2020 | $0.725 | $0.725 | $0.660 | $0.686 | 544 509 |
| Jan 06, 2020 | $0.787 | $0.787 | $0.705 | $0.743 | 447 270 |
| Jan 03, 2020 | $0.710 | $0.790 | $0.680 | $0.770 | 762 983 |
| Jan 02, 2020 | $0.690 | $0.730 | $0.690 | $0.710 | 278 208 |
| Dec 31, 2019 | $0.690 | $0.690 | $0.660 | $0.680 | 117 571 |
| Dec 30, 2019 | $0.672 | $0.689 | $0.650 | $0.685 | 252 353 |
| Dec 27, 2019 | $0.690 | $0.700 | $0.660 | $0.676 | 198 604 |
| Dec 26, 2019 | $0.680 | $0.690 | $0.670 | $0.687 | 120 276 |
| Dec 24, 2019 | $0.672 | $0.690 | $0.660 | $0.678 | 104 106 |
| Dec 23, 2019 | $0.692 | $0.709 | $0.660 | $0.671 | 236 340 |
| Dec 20, 2019 | $0.720 | $0.720 | $0.681 | $0.692 | 213 006 |
| Dec 19, 2019 | $0.660 | $0.732 | $0.660 | $0.700 | 424 713 |
| Dec 18, 2019 | $0.700 | $0.700 | $0.660 | $0.679 | 314 598 |
| Dec 17, 2019 | $0.720 | $0.733 | $0.630 | $0.700 | 1 847 270 |
| Dec 16, 2019 | $0.95 | $1.01 | $0.90 | $0.97 | 628 261 |
| Dec 13, 2019 | $1.34 | $1.54 | $0.98 | $1.06 | 20 580 395 |
| Dec 12, 2019 | $0.732 | $0.85 | $0.730 | $0.80 | 784 009 |
| Dec 11, 2019 | $0.733 | $0.779 | $0.733 | $0.741 | 27 112 |
| Dec 10, 2019 | $0.730 | $0.760 | $0.723 | $0.750 | 64 484 |
| Dec 09, 2019 | $0.740 | $0.760 | $0.730 | $0.746 | 45 175 |
| Dec 06, 2019 | $0.780 | $0.780 | $0.730 | $0.741 | 51 522 |
| Dec 05, 2019 | $0.730 | $0.80 | $0.730 | $0.758 | 201 240 |
