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 |
| Aug 25, 2016 | $2.88 | $2.88 | $2.76 | $2.76 | 4 500 |
| Aug 24, 2016 | $2.89 | $3.00 | $2.71 | $2.76 | 25 800 |
| Aug 23, 2016 | $2.88 | $3.04 | $2.84 | $2.94 | 13 800 |
| Aug 22, 2016 | $3.26 | $3.26 | $2.80 | $2.87 | 33 300 |
| Aug 19, 2016 | $3.47 | $3.47 | $2.99 | $3.12 | 27 200 |
| Aug 18, 2016 | $3.20 | $3.47 | $3.20 | $3.30 | 27 400 |
| Aug 17, 2016 | $3.37 | $3.70 | $3.17 | $3.17 | 142 300 |
| Aug 16, 2016 | $3.63 | $3.70 | $3.34 | $3.50 | 41 700 |
| Aug 15, 2016 | $3.76 | $3.80 | $3.56 | $3.60 | 33 100 |
| Aug 12, 2016 | $3.67 | $3.79 | $3.63 | $3.72 | 17 300 |
| Aug 11, 2016 | $3.59 | $3.64 | $3.55 | $3.63 | 20 200 |
| Aug 10, 2016 | $3.77 | $3.78 | $3.60 | $3.61 | 15 000 |
| Aug 09, 2016 | $3.83 | $3.86 | $3.71 | $3.75 | 9 900 |
| Aug 08, 2016 | $3.83 | $3.86 | $3.54 | $3.82 | 24 900 |
| Aug 05, 2016 | $3.93 | $4.08 | $3.87 | $3.87 | 27 800 |
| Aug 04, 2016 | $3.86 | $4.00 | $3.76 | $3.98 | 52 500 |
| Aug 03, 2016 | $3.71 | $4.00 | $3.52 | $3.89 | 80 400 |
| Aug 02, 2016 | $3.93 | $3.98 | $3.63 | $3.74 | 112 300 |
| Aug 01, 2016 | $4.03 | $4.05 | $3.88 | $3.96 | 111 100 |
| Jul 29, 2016 | $4.00 | $4.08 | $3.75 | $4.00 | 124 400 |
| Jul 28, 2016 | $4.06 | $4.25 | $3.81 | $4.17 | 366 400 |
| Jul 27, 2016 | $4.88 | $5.16 | $3.96 | $4.26 | 744 300 |
| Jul 26, 2016 | $4.71 | $5.49 | $4.37 | $5.00 | 3 606 400 |
| Jul 25, 2016 | $3.22 | $6.07 | $3.22 | $5.30 | 17 672 300 |
| Jul 22, 2016 | $2.79 | $3.92 | $2.78 | $3.02 | 655 700 |
