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 |
| Mar 27, 2019 | $1.63 | $1.65 | $1.61 | $1.62 | 69 449 |
| Mar 26, 2019 | $1.63 | $1.73 | $1.63 | $1.63 | 141 025 |
| Mar 25, 2019 | $1.63 | $1.74 | $1.60 | $1.68 | 240 024 |
| Mar 22, 2019 | $1.65 | $1.65 | $1.60 | $1.62 | 100 655 |
| Mar 21, 2019 | $1.66 | $1.70 | $1.61 | $1.65 | 127 868 |
| Mar 20, 2019 | $1.65 | $1.72 | $1.65 | $1.66 | 212 185 |
| Mar 19, 2019 | $1.66 | $1.69 | $1.63 | $1.66 | 146 498 |
| Mar 18, 2019 | $1.66 | $1.68 | $1.62 | $1.63 | 122 948 |
| Mar 15, 2019 | $1.67 | $1.70 | $1.61 | $1.65 | 140 382 |
| Mar 14, 2019 | $1.69 | $1.72 | $1.62 | $1.66 | 185 047 |
| Mar 13, 2019 | $1.70 | $1.75 | $1.66 | $1.70 | 97 460 |
| Mar 12, 2019 | $1.71 | $1.72 | $1.66 | $1.69 | 84 632 |
| Mar 11, 2019 | $1.72 | $1.76 | $1.66 | $1.71 | 158 126 |
| Mar 08, 2019 | $1.71 | $1.72 | $1.63 | $1.71 | 248 663 |
| Mar 07, 2019 | $1.79 | $1.79 | $1.70 | $1.71 | 269 621 |
| Mar 06, 2019 | $1.82 | $1.93 | $1.70 | $1.74 | 729 631 |
| Mar 05, 2019 | $1.79 | $2.19 | $1.77 | $1.92 | 3 666 163 |
| Mar 04, 2019 | $1.83 | $1.84 | $1.73 | $1.74 | 306 228 |
| Mar 01, 2019 | $1.73 | $1.80 | $1.71 | $1.73 | 146 675 |
| Feb 28, 2019 | $1.75 | $1.76 | $1.70 | $1.72 | 130 778 |
| Feb 27, 2019 | $1.75 | $1.80 | $1.72 | $1.74 | 134 115 |
| Feb 26, 2019 | $1.97 | $1.97 | $1.70 | $1.78 | 886 094 |
| Feb 25, 2019 | $1.82 | $2.15 | $1.75 | $1.99 | 3 059 536 |
| Feb 22, 2019 | $1.68 | $1.82 | $1.65 | $1.73 | 606 797 |
| Feb 21, 2019 | $1.77 | $1.77 | $1.67 | $1.67 | 129 437 |
