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 |
| Dec 04, 2019 | $0.752 | $0.788 | $0.752 | $0.755 | 105 568 |
| Dec 03, 2019 | $0.780 | $0.80 | $0.755 | $0.780 | 111 201 |
| Dec 02, 2019 | $0.780 | $0.84 | $0.780 | $0.80 | 153 625 |
| Nov 29, 2019 | $0.84 | $0.84 | $0.763 | $0.782 | 207 960 |
| Nov 27, 2019 | $0.93 | $0.93 | $0.81 | $0.84 | 693 296 |
| Nov 26, 2019 | $0.85 | $1.51 | $0.84 | $0.93 | 12 676 213 |
| Nov 25, 2019 | $0.711 | $0.750 | $0.711 | $0.750 | 8 122 |
| Nov 22, 2019 | $0.720 | $0.720 | $0.720 | $0.720 | 3 814 |
| Nov 21, 2019 | $0.720 | $0.755 | $0.700 | $0.720 | 26 534 |
| Nov 20, 2019 | $0.726 | $0.746 | $0.720 | $0.720 | 7 362 |
| Nov 19, 2019 | $0.720 | $0.740 | $0.720 | $0.720 | 10 473 |
| Nov 18, 2019 | $0.770 | $0.780 | $0.740 | $0.769 | 34 390 |
| Nov 15, 2019 | $0.740 | $0.789 | $0.740 | $0.774 | 47 375 |
| Nov 14, 2019 | $0.740 | $0.750 | $0.720 | $0.750 | 34 803 |
| Nov 13, 2019 | $0.790 | $0.794 | $0.732 | $0.780 | 9 638 |
| Nov 12, 2019 | $0.740 | $0.790 | $0.722 | $0.790 | 50 279 |
| Nov 11, 2019 | $0.759 | $0.759 | $0.730 | $0.730 | 5 111 |
| Nov 08, 2019 | $0.720 | $0.780 | $0.720 | $0.759 | 21 749 |
| Nov 07, 2019 | $0.734 | $0.788 | $0.720 | $0.750 | 62 829 |
| Nov 06, 2019 | $0.705 | $0.740 | $0.705 | $0.740 | 14 900 |
| Nov 05, 2019 | $0.715 | $0.750 | $0.695 | $0.705 | 56 466 |
| Nov 04, 2019 | $0.710 | $0.729 | $0.701 | $0.710 | 28 416 |
| Nov 01, 2019 | $0.720 | $0.730 | $0.700 | $0.710 | 38 575 |
| Oct 31, 2019 | $0.740 | $0.748 | $0.720 | $0.727 | 25 871 |
| Oct 30, 2019 | $0.750 | $0.750 | $0.719 | $0.729 | 23 758 |
