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 |
| Jun 07, 2019 | $0.85 | $0.88 | $0.85 | $0.88 | 12 881 |
| Jun 06, 2019 | $0.85 | $0.89 | $0.83 | $0.84 | 71 612 |
| Jun 05, 2019 | $0.89 | $0.89 | $0.84 | $0.88 | 37 849 |
| Jun 04, 2019 | $0.87 | $0.90 | $0.80 | $0.89 | 103 870 |
| Jun 03, 2019 | $0.86 | $0.89 | $0.83 | $0.88 | 81 270 |
| May 31, 2019 | $0.91 | $0.93 | $0.85 | $0.89 | 44 003 |
| May 30, 2019 | $0.89 | $0.95 | $0.86 | $0.91 | 41 415 |
| May 29, 2019 | $1.02 | $1.04 | $0.91 | $0.91 | 57 658 |
| May 28, 2019 | $1.04 | $1.05 | $1.01 | $1.02 | 55 112 |
| May 24, 2019 | $1.01 | $1.06 | $1.01 | $1.06 | 42 457 |
| May 23, 2019 | $1.04 | $1.05 | $1.01 | $1.03 | 29 708 |
| May 22, 2019 | $1.06 | $1.07 | $1.03 | $1.04 | 11 805 |
| May 21, 2019 | $1.08 | $1.09 | $1.05 | $1.07 | 49 332 |
| May 20, 2019 | $1.11 | $1.13 | $1.05 | $1.08 | 44 835 |
| May 17, 2019 | $1.08 | $1.15 | $1.04 | $1.08 | 66 179 |
| May 16, 2019 | $1.10 | $1.15 | $1.09 | $1.10 | 55 538 |
| May 15, 2019 | $1.11 | $1.15 | $1.08 | $1.08 | 33 415 |
| May 14, 2019 | $1.12 | $1.15 | $1.11 | $1.14 | 24 594 |
| May 13, 2019 | $1.16 | $1.17 | $1.09 | $1.14 | 68 987 |
| May 10, 2019 | $1.16 | $1.19 | $1.16 | $1.18 | 32 955 |
| May 09, 2019 | $1.17 | $1.25 | $1.14 | $1.18 | 53 032 |
| May 08, 2019 | $1.14 | $1.27 | $1.13 | $1.17 | 159 687 |
| May 07, 2019 | $1.26 | $1.26 | $1.16 | $1.18 | 44 107 |
| May 06, 2019 | $1.07 | $1.27 | $1.07 | $1.22 | 115 482 |
| May 03, 2019 | $1.20 | $1.24 | $1.12 | $1.20 | 129 599 |
