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 |
| Jan 04, 2022 | $1.64 | $1.74 | $1.64 | $1.72 | 165 910 |
| Jan 03, 2022 | $1.59 | $1.64 | $1.58 | $1.63 | 81 957 |
| Dec 31, 2021 | $1.65 | $1.66 | $1.58 | $1.59 | 66 724 |
| Dec 30, 2021 | $1.57 | $1.72 | $1.50 | $1.62 | 506 148 |
| Dec 29, 2021 | $1.62 | $1.68 | $1.50 | $1.50 | 122 594 |
| Dec 28, 2021 | $1.63 | $1.70 | $1.62 | $1.62 | 74 633 |
| Dec 27, 2021 | $1.62 | $1.66 | $1.61 | $1.65 | 88 648 |
| Dec 23, 2021 | $1.64 | $1.65 | $1.60 | $1.63 | 133 137 |
| Dec 22, 2021 | $1.62 | $1.84 | $1.59 | $1.63 | 772 573 |
| Dec 21, 2021 | $1.54 | $1.65 | $1.54 | $1.63 | 104 085 |
| Dec 20, 2021 | $1.53 | $1.58 | $1.52 | $1.54 | 75 286 |
| Dec 17, 2021 | $1.58 | $1.64 | $1.51 | $1.58 | 78 328 |
| Dec 16, 2021 | $1.69 | $1.69 | $1.57 | $1.61 | 47 862 |
| Dec 15, 2021 | $1.63 | $1.68 | $1.54 | $1.66 | 90 354 |
| Dec 14, 2021 | $1.69 | $1.71 | $1.62 | $1.65 | 44 387 |
| Dec 13, 2021 | $1.75 | $1.78 | $1.66 | $1.70 | 72 997 |
| Dec 10, 2021 | $1.85 | $1.85 | $1.71 | $1.71 | 97 517 |
| Dec 09, 2021 | $1.86 | $1.95 | $1.85 | $1.87 | 78 359 |
| Dec 08, 2021 | $1.85 | $1.91 | $1.77 | $1.86 | 128 633 |
| Dec 07, 2021 | $1.71 | $1.90 | $1.65 | $1.85 | 418 785 |
| Dec 06, 2021 | $1.65 | $1.92 | $1.63 | $1.71 | 217 386 |
| Dec 03, 2021 | $1.74 | $1.80 | $1.60 | $1.68 | 417 691 |
| Dec 02, 2021 | $2.03 | $2.08 | $1.92 | $1.95 | 173 030 |
| Dec 01, 2021 | $2.36 | $2.42 | $1.91 | $2.05 | 449 346 |
| Nov 30, 2021 | $2.62 | $2.63 | $2.28 | $2.39 | 430 590 |
