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 |
| Jan 14, 2019 | $1.46 | $1.49 | $1.35 | $1.44 | 228 321 |
| Jan 11, 2019 | $1.53 | $1.53 | $1.40 | $1.48 | 207 187 |
| Jan 10, 2019 | $1.61 | $1.66 | $1.50 | $1.53 | 873 672 |
| Jan 09, 2019 | $1.59 | $1.70 | $1.45 | $1.68 | 1 350 605 |
| Jan 08, 2019 | $1.56 | $1.61 | $1.44 | $1.52 | 574 888 |
| Jan 07, 2019 | $1.59 | $1.64 | $1.44 | $1.58 | 1 078 550 |
| Jan 04, 2019 | $1.36 | $1.90 | $1.36 | $1.64 | 7 201 157 |
| Jan 03, 2019 | $1.80 | $1.89 | $1.38 | $1.38 | 2 197 552 |
| Jan 02, 2019 | $1.82 | $2.35 | $1.70 | $1.89 | 17 102 784 |
| Dec 31, 2018 | $0.82 | $1.95 | $0.80 | $1.53 | 12 677 156 |
| Dec 28, 2018 | $0.84 | $0.84 | $0.760 | $0.80 | 35 071 |
| Dec 27, 2018 | $0.83 | $0.85 | $0.772 | $0.800 | 48 863 |
| Dec 26, 2018 | $0.81 | $0.85 | $0.770 | $0.81 | 74 965 |
| Dec 24, 2018 | $0.780 | $0.82 | $0.722 | $0.780 | 39 540 |
| Dec 21, 2018 | $0.86 | $0.86 | $0.796 | $0.82 | 85 009 |
| Dec 20, 2018 | $0.92 | $0.99 | $0.740 | $0.85 | 118 440 |
| Dec 19, 2018 | $1.00 | $1.03 | $0.90 | $0.99 | 169 225 |
| Dec 18, 2018 | $1.07 | $1.07 | $1.00 | $1.02 | 145 153 |
| Dec 17, 2018 | $1.14 | $1.14 | $1.06 | $1.07 | 64 323 |
| Dec 14, 2018 | $1.12 | $1.15 | $1.07 | $1.10 | 152 148 |
| Dec 13, 2018 | $1.07 | $1.25 | $1.07 | $1.15 | 1 066 463 |
| Dec 12, 2018 | $1.04 | $1.06 | $1.00 | $1.05 | 129 222 |
| Dec 11, 2018 | $1.07 | $1.07 | $1.01 | $1.02 | 167 115 |
| Dec 10, 2018 | $1.08 | $1.10 | $1.01 | $1.05 | 239 632 |
| Dec 07, 2018 | $1.11 | $1.15 | $1.05 | $1.05 | 201 876 |
