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 29, 2021 | $2.68 | $2.74 | $2.62 | $2.65 | 123 625 |
| Nov 26, 2021 | $2.67 | $2.73 | $2.61 | $2.67 | 188 518 |
| Nov 24, 2021 | $2.67 | $2.75 | $2.66 | $2.71 | 80 415 |
| Nov 23, 2021 | $2.66 | $2.78 | $2.66 | $2.68 | 166 844 |
| Nov 22, 2021 | $2.70 | $2.73 | $2.64 | $2.69 | 140 008 |
| Nov 19, 2021 | $2.70 | $2.73 | $2.66 | $2.67 | 93 573 |
| Nov 18, 2021 | $2.73 | $2.73 | $2.66 | $2.73 | 127 109 |
| Nov 17, 2021 | $2.75 | $2.77 | $2.70 | $2.70 | 84 365 |
| Nov 16, 2021 | $2.76 | $2.79 | $2.71 | $2.73 | 166 017 |
| Nov 15, 2021 | $2.83 | $2.83 | $2.72 | $2.75 | 137 393 |
| Nov 12, 2021 | $2.71 | $2.83 | $2.71 | $2.82 | 124 066 |
| Nov 11, 2021 | $2.77 | $2.79 | $2.71 | $2.71 | 199 423 |
| Nov 10, 2021 | $2.84 | $2.86 | $2.72 | $2.78 | 354 923 |
| Nov 09, 2021 | $2.83 | $2.89 | $2.80 | $2.87 | 254 456 |
| Nov 08, 2021 | $2.87 | $2.95 | $2.84 | $2.85 | 274 152 |
| Nov 05, 2021 | $2.86 | $2.93 | $2.83 | $2.87 | 165 790 |
| Nov 04, 2021 | $2.99 | $3.05 | $2.83 | $2.86 | 306 159 |
| Nov 03, 2021 | $3.03 | $3.07 | $2.96 | $3.00 | 179 814 |
| Nov 02, 2021 | $3.15 | $3.16 | $3.03 | $3.05 | 271 740 |
| Nov 01, 2021 | $3.07 | $3.19 | $3.03 | $3.14 | 440 044 |
| Oct 29, 2021 | $2.99 | $3.12 | $2.99 | $3.09 | 744 857 |
| Oct 28, 2021 | $3.06 | $3.10 | $2.94 | $2.95 | 516 325 |
| Oct 27, 2021 | $3.09 | $3.28 | $2.92 | $3.10 | 1 924 106 |
| Oct 26, 2021 | $2.88 | $3.16 | $2.79 | $3.10 | 2 475 093 |
| Oct 25, 2021 | $2.82 | $2.88 | $2.72 | $2.83 | 750 989 |
