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 |
| Sep 24, 2019 | $0.84 | $0.85 | $0.80 | $0.85 | 43 561 |
| Sep 23, 2019 | $0.84 | $0.87 | $0.84 | $0.85 | 4 290 |
| Sep 20, 2019 | $0.92 | $0.92 | $0.83 | $0.85 | 13 163 |
| Sep 19, 2019 | $0.91 | $0.92 | $0.81 | $0.89 | 19 307 |
| Sep 18, 2019 | $0.92 | $0.92 | $0.88 | $0.91 | 33 766 |
| Sep 17, 2019 | $0.90 | $0.93 | $0.88 | $0.90 | 20 750 |
| Sep 16, 2019 | $0.88 | $0.91 | $0.88 | $0.90 | 20 677 |
| Sep 13, 2019 | $0.88 | $0.92 | $0.86 | $0.92 | 24 138 |
| Sep 12, 2019 | $0.90 | $0.91 | $0.85 | $0.90 | 40 031 |
| Sep 11, 2019 | $0.82 | $0.90 | $0.82 | $0.90 | 61 109 |
| Sep 10, 2019 | $0.85 | $0.89 | $0.81 | $0.88 | 92 536 |
| Sep 09, 2019 | $0.80 | $0.87 | $0.760 | $0.81 | 38 690 |
| Sep 06, 2019 | $0.80 | $0.85 | $0.80 | $0.83 | 38 624 |
| Sep 05, 2019 | $0.775 | $0.88 | $0.750 | $0.80 | 253 156 |
| Sep 04, 2019 | $0.790 | $0.82 | $0.751 | $0.760 | 15 777 |
| Sep 03, 2019 | $0.780 | $0.80 | $0.760 | $0.790 | 32 767 |
| Aug 30, 2019 | $0.80 | $0.80 | $0.740 | $0.750 | 33 614 |
| Aug 29, 2019 | $0.780 | $0.80 | $0.731 | $0.770 | 36 756 |
| Aug 28, 2019 | $0.799 | $0.81 | $0.760 | $0.80 | 43 269 |
| Aug 27, 2019 | $0.752 | $0.82 | $0.750 | $0.770 | 20 148 |
| Aug 26, 2019 | $0.80 | $0.84 | $0.731 | $0.82 | 29 873 |
| Aug 23, 2019 | $0.724 | $0.80 | $0.724 | $0.80 | 32 716 |
| Aug 22, 2019 | $0.760 | $0.768 | $0.723 | $0.723 | 29 031 |
| Aug 21, 2019 | $0.750 | $0.770 | $0.750 | $0.770 | 11 258 |
| Aug 20, 2019 | $0.780 | $0.780 | $0.770 | $0.770 | 7 919 |
