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 |
| Sep 30, 2016 | $3.20 | $3.20 | $3.03 | $3.11 | 27 400 |
| Sep 29, 2016 | $3.56 | $3.56 | $3.00 | $3.17 | 88 600 |
| Sep 28, 2016 | $3.21 | $3.93 | $3.17 | $3.55 | 1 024 900 |
| Sep 27, 2016 | $2.81 | $3.08 | $2.81 | $2.98 | 61 300 |
| Sep 26, 2016 | $2.75 | $2.88 | $2.75 | $2.80 | 49 400 |
| Sep 23, 2016 | $2.74 | $2.80 | $2.70 | $2.72 | 11 600 |
| Sep 22, 2016 | $2.72 | $2.87 | $2.72 | $2.81 | 25 700 |
| Sep 21, 2016 | $2.70 | $2.79 | $2.65 | $2.66 | 19 500 |
| Sep 20, 2016 | $2.75 | $2.83 | $2.65 | $2.74 | 43 300 |
| Sep 19, 2016 | $2.57 | $2.93 | $2.56 | $2.72 | 258 400 |
| Sep 16, 2016 | $2.67 | $2.70 | $2.53 | $2.66 | 49 700 |
| Sep 15, 2016 | $2.58 | $2.73 | $2.52 | $2.63 | 74 300 |
| Sep 14, 2016 | $2.47 | $2.76 | $2.47 | $2.65 | 15 700 |
| Sep 13, 2016 | $2.57 | $2.73 | $2.54 | $2.66 | 20 900 |
| Sep 12, 2016 | $2.67 | $2.67 | $2.42 | $2.58 | 23 300 |
| Sep 09, 2016 | $2.82 | $2.83 | $2.54 | $2.57 | 32 300 |
| Sep 08, 2016 | $2.82 | $2.85 | $2.61 | $2.74 | 135 900 |
| Sep 07, 2016 | $2.78 | $2.84 | $2.72 | $2.77 | 20 400 |
| Sep 06, 2016 | $2.70 | $2.85 | $2.69 | $2.75 | 19 100 |
| Sep 02, 2016 | $2.76 | $2.78 | $2.41 | $2.73 | 107 700 |
| Sep 01, 2016 | $2.92 | $2.93 | $2.75 | $2.82 | 14 100 |
| Aug 31, 2016 | $2.98 | $3.00 | $2.81 | $2.82 | 25 800 |
| Aug 30, 2016 | $3.19 | $3.26 | $2.82 | $2.93 | 36 700 |
| Aug 29, 2016 | $2.72 | $3.28 | $2.72 | $3.14 | 248 100 |
| Aug 26, 2016 | $2.82 | $2.82 | $2.71 | $2.71 | 19 200 |
