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 |
| Dec 06, 2018 | $1.10 | $1.28 | $1.03 | $1.11 | 398 123 |
| Dec 04, 2018 | $1.20 | $1.30 | $1.08 | $1.18 | 1 046 087 |
| Dec 03, 2018 | $1.34 | $1.34 | $1.18 | $1.20 | 536 187 |
| Nov 30, 2018 | $1.27 | $1.35 | $1.17 | $1.23 | 1 285 527 |
| Nov 29, 2018 | $1.62 | $1.85 | $1.61 | $1.70 | 424 931 |
| Nov 28, 2018 | $1.66 | $1.72 | $1.56 | $1.62 | 113 344 |
| Nov 27, 2018 | $1.88 | $1.96 | $1.70 | $1.71 | 253 900 |
| Nov 26, 2018 | $1.89 | $1.96 | $1.84 | $1.89 | 51 004 |
| Nov 23, 2018 | $1.86 | $1.94 | $1.82 | $1.89 | 15 461 |
| Nov 21, 2018 | $1.91 | $2.04 | $1.85 | $1.86 | 160 978 |
| Nov 20, 2018 | $1.93 | $2.04 | $1.81 | $1.89 | 225 634 |
| Nov 19, 2018 | $1.89 | $2.13 | $1.89 | $2.00 | 705 475 |
| Nov 16, 2018 | $1.85 | $2.15 | $1.75 | $1.92 | 250 865 |
| Nov 15, 2018 | $1.77 | $2.20 | $1.63 | $1.98 | 490 648 |
| Nov 14, 2018 | $1.88 | $1.94 | $1.76 | $1.78 | 54 065 |
| Nov 13, 2018 | $1.97 | $2.02 | $1.82 | $1.84 | 106 933 |
| Nov 12, 2018 | $1.96 | $2.11 | $1.93 | $1.95 | 28 987 |
| Nov 09, 2018 | $2.06 | $2.12 | $1.95 | $1.95 | 92 272 |
| Nov 08, 2018 | $2.23 | $2.23 | $2.05 | $2.09 | 51 245 |
| Nov 07, 2018 | $2.37 | $2.48 | $2.14 | $2.28 | 178 522 |
| Nov 06, 2018 | $2.45 | $2.56 | $2.29 | $2.29 | 159 355 |
| Nov 05, 2018 | $2.45 | $2.79 | $2.43 | $2.47 | 504 197 |
| Nov 02, 2018 | $2.46 | $2.65 | $2.33 | $2.41 | 496 011 |
| Nov 01, 2018 | $2.31 | $2.54 | $2.23 | $2.40 | 547 779 |
| Oct 31, 2018 | $2.30 | $2.70 | $2.21 | $2.25 | 652 086 |
