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 |
| Nov 04, 2016 | $2.09 | $2.25 | $2.00 | $2.23 | 112 400 |
| Nov 03, 2016 | $2.23 | $2.26 | $2.01 | $2.10 | 13 500 |
| Nov 02, 2016 | $2.25 | $2.25 | $2.15 | $2.20 | 22 400 |
| Nov 01, 2016 | $2.30 | $2.34 | $2.20 | $2.30 | 14 900 |
| Oct 31, 2016 | $2.30 | $2.38 | $2.27 | $2.28 | 13 400 |
| Oct 28, 2016 | $2.31 | $2.38 | $2.20 | $2.30 | 19 500 |
| Oct 27, 2016 | $2.29 | $2.29 | $2.19 | $2.25 | 5 500 |
| Oct 26, 2016 | $2.37 | $2.38 | $2.28 | $2.36 | 10 000 |
| Oct 25, 2016 | $2.29 | $2.47 | $2.29 | $2.38 | 119 100 |
| Oct 24, 2016 | $2.33 | $2.36 | $2.22 | $2.30 | 89 400 |
| Oct 21, 2016 | $2.32 | $2.37 | $2.32 | $2.37 | 4 100 |
| Oct 20, 2016 | $2.35 | $2.40 | $2.27 | $2.35 | 7 900 |
| Oct 19, 2016 | $2.44 | $2.47 | $2.36 | $2.39 | 37 200 |
| Oct 18, 2016 | $2.46 | $2.47 | $2.20 | $2.40 | 67 900 |
| Oct 17, 2016 | $2.63 | $2.63 | $2.42 | $2.44 | 51 500 |
| Oct 14, 2016 | $2.81 | $2.81 | $2.61 | $2.63 | 44 000 |
| Oct 13, 2016 | $2.90 | $2.90 | $2.67 | $2.80 | 52 000 |
| Oct 12, 2016 | $2.97 | $3.15 | $2.90 | $2.90 | 119 600 |
| Oct 11, 2016 | $3.03 | $3.09 | $2.91 | $2.92 | 132 500 |
| Oct 10, 2016 | $2.93 | $3.11 | $2.81 | $3.02 | 127 800 |
| Oct 07, 2016 | $2.82 | $3.13 | $2.72 | $2.96 | 127 100 |
| Oct 06, 2016 | $2.84 | $2.91 | $2.73 | $2.90 | 58 400 |
| Oct 05, 2016 | $2.97 | $2.97 | $2.81 | $2.89 | 10 900 |
| Oct 04, 2016 | $3.00 | $3.00 | $2.80 | $2.89 | 12 200 |
| Oct 03, 2016 | $3.10 | $3.12 | $2.94 | $3.01 | 38 900 |
