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 |
| 2022-02-09 | $1.32 | $1.35 | $1.30 | $1.32 | 58 229 |
| 2022-02-08 | $1.38 | $1.39 | $1.26 | $1.30 | 203 093 |
| 2022-02-07 | $1.25 | $1.45 | $1.23 | $1.40 | 647 753 |
| 2022-02-04 | $1.32 | $1.35 | $1.23 | $1.23 | 181 369 |
| 2022-02-03 | $1.19 | $1.45 | $1.18 | $1.36 | 343 570 |
| 2022-02-02 | $1.33 | $1.33 | $1.18 | $1.23 | 36 075 |
| 2022-02-01 | $1.15 | $1.48 | $1.13 | $1.29 | 226 521 |
| 2022-01-31 | $1.06 | $1.15 | $1.06 | $1.13 | 30 535 |
| 2022-01-28 | $1.14 | $1.14 | $1.07 | $1.08 | 33 147 |
| 2022-01-27 | $1.19 | $1.24 | $1.14 | $1.14 | 45 335 |
| 2022-01-26 | $1.18 | $1.20 | $1.15 | $1.17 | 29 912 |
| 2022-01-25 | $1.12 | $1.21 | $1.06 | $1.18 | 68 890 |
| 2022-01-24 | $1.11 | $1.14 | $1.03 | $1.12 | 146 054 |
| 2022-01-21 | $1.30 | $1.31 | $1.21 | $1.23 | 58 443 |
| 2022-01-20 | $1.25 | $1.39 | $1.24 | $1.35 | 160 116 |
| 2022-01-19 | $1.38 | $1.38 | $1.25 | $1.25 | 101 878 |
| 2022-01-18 | $1.43 | $1.44 | $1.36 | $1.39 | 145 001 |
| 2022-01-14 | $1.50 | $1.52 | $1.41 | $1.47 | 77 679 |
| 2022-01-13 | $1.62 | $1.63 | $1.51 | $1.51 | 90 922 |
| 2022-01-12 | $1.64 | $1.76 | $1.61 | $1.64 | 81 842 |
| 2022-01-11 | $1.61 | $1.66 | $1.59 | $1.59 | 60 594 |
| 2022-01-10 | $1.72 | $1.75 | $1.61 | $1.62 | 97 239 |
| 2022-01-07 | $1.73 | $1.81 | $1.66 | $1.79 | 97 230 |
| 2022-01-06 | $1.64 | $1.72 | $1.57 | $1.72 | 115 437 |
| 2022-01-05 | $1.75 | $1.80 | $1.64 | $1.64 | 95 304 |
