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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2019 | $1.73 | $1.73 | $1.65 | $1.69 | 123 934 |
| Feb 19, 2019 | $1.80 | $1.80 | $1.67 | $1.72 | 101 482 |
| Feb 15, 2019 | $1.74 | $1.78 | $1.65 | $1.75 | 180 369 |
| Feb 14, 2019 | $1.77 | $1.80 | $1.71 | $1.73 | 117 650 |
| Feb 13, 2019 | $1.79 | $1.88 | $1.75 | $1.80 | 329 535 |
| Feb 12, 2019 | $1.75 | $1.82 | $1.71 | $1.76 | 230 992 |
| Feb 11, 2019 | $1.79 | $1.85 | $1.70 | $1.75 | 280 004 |
| Feb 08, 2019 | $1.91 | $1.96 | $1.75 | $1.76 | 649 131 |
| Feb 07, 2019 | $1.87 | $2.07 | $1.84 | $1.93 | 1 693 529 |
| Feb 06, 2019 | $1.83 | $1.92 | $1.80 | $1.80 | 336 951 |
| Feb 05, 2019 | $1.81 | $1.90 | $1.81 | $1.83 | 98 632 |
| Feb 04, 2019 | $1.85 | $1.88 | $1.81 | $1.82 | 200 380 |
| Feb 01, 2019 | $2.02 | $2.02 | $1.84 | $1.85 | 570 701 |
| Jan 31, 2019 | $1.85 | $2.10 | $1.81 | $2.03 | 3 288 001 |
| Jan 30, 2019 | $1.75 | $1.97 | $1.74 | $1.82 | 1 695 510 |
| Jan 29, 2019 | $1.77 | $1.87 | $1.70 | $1.75 | 334 968 |
| Jan 28, 2019 | $1.76 | $1.80 | $1.70 | $1.78 | 528 611 |
| Jan 25, 2019 | $1.83 | $1.99 | $1.74 | $1.76 | 700 457 |
| Jan 24, 2019 | $1.70 | $1.98 | $1.66 | $1.84 | 1 564 636 |
| Jan 23, 2019 | $1.80 | $1.82 | $1.62 | $1.67 | 406 778 |
| Jan 22, 2019 | $1.92 | $1.94 | $1.72 | $1.80 | 474 408 |
| Jan 18, 2019 | $1.90 | $2.30 | $1.77 | $1.85 | 3 528 493 |
| Jan 17, 2019 | $1.67 | $2.15 | $1.64 | $2.08 | 3 051 463 |
| Jan 16, 2019 | $2.14 | $2.25 | $1.61 | $1.65 | 2 652 288 |
| Jan 15, 2019 | $1.44 | $2.18 | $1.38 | $2.03 | 5 001 391 |
