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 |
| 2019-10-29 | $0.760 | $0.760 | $0.710 | $0.730 | 12 457 |
| 2019-10-28 | $0.740 | $0.80 | $0.740 | $0.765 | 81 081 |
| 2019-10-25 | $0.739 | $0.739 | $0.712 | $0.738 | 35 329 |
| 2019-10-24 | $0.718 | $0.750 | $0.710 | $0.720 | 35 200 |
| 2019-10-23 | $0.730 | $0.760 | $0.710 | $0.735 | 47 712 |
| 2019-10-22 | $0.755 | $0.755 | $0.711 | $0.730 | 47 951 |
| 2019-10-21 | $0.750 | $0.780 | $0.723 | $0.752 | 63 140 |
| 2019-10-18 | $0.82 | $0.82 | $0.760 | $0.760 | 14 920 |
| 2019-10-17 | $0.755 | $0.84 | $0.755 | $0.760 | 45 816 |
| 2019-10-16 | $0.80 | $0.85 | $0.740 | $0.755 | 72 784 |
| 2019-10-15 | $0.746 | $0.88 | $0.746 | $0.84 | 311 703 |
| 2019-10-14 | $0.751 | $0.81 | $0.700 | $0.746 | 103 538 |
| 2019-10-11 | $0.733 | $0.780 | $0.695 | $0.780 | 79 990 |
| 2019-10-10 | $0.730 | $0.775 | $0.711 | $0.759 | 23 656 |
| 2019-10-09 | $0.741 | $0.780 | $0.610 | $0.730 | 73 074 |
| 2019-10-08 | $0.770 | $0.81 | $0.741 | $0.745 | 10 142 |
| 2019-10-07 | $0.770 | $0.82 | $0.770 | $0.82 | 650 |
| 2019-10-04 | $0.742 | $0.81 | $0.740 | $0.777 | 18 188 |
| 2019-10-03 | $0.780 | $0.780 | $0.740 | $0.741 | 6 802 |
| 2019-10-02 | $0.780 | $0.780 | $0.776 | $0.776 | 2 244 |
| 2019-10-01 | $0.83 | $0.83 | $0.781 | $0.781 | 4 051 |
| 2019-09-30 | $0.80 | $0.81 | $0.780 | $0.81 | 26 783 |
| 2019-09-27 | $0.780 | $0.83 | $0.780 | $0.80 | 16 431 |
| 2019-09-26 | $0.80 | $0.82 | $0.780 | $0.788 | 11 042 |
| 2019-09-25 | $0.81 | $0.81 | $0.780 | $0.80 | 79 749 |
