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 |
| Jul 21, 2016 | $3.07 | $3.12 | $2.71 | $2.71 | 43 900 |
| Jul 20, 2016 | $3.08 | $3.30 | $2.67 | $3.14 | 190 600 |
| Jul 19, 2016 | $2.97 | $3.20 | $2.78 | $2.94 | 24 500 |
| Jul 18, 2016 | $2.75 | $3.47 | $2.69 | $2.86 | 312 800 |
| Jul 15, 2016 | $2.80 | $3.07 | $2.70 | $2.75 | 108 300 |
| Jul 14, 2016 | $2.39 | $3.12 | $2.38 | $2.78 | 166 100 |
| Jul 13, 2016 | $2.32 | $2.42 | $2.25 | $2.29 | 35 400 |
| Jul 12, 2016 | $2.27 | $2.73 | $2.16 | $2.27 | 179 600 |
| Jul 11, 2016 | $2.27 | $2.40 | $2.24 | $2.28 | 10 600 |
| Jul 08, 2016 | $2.20 | $2.26 | $2.20 | $2.26 | 2 200 |
| Jul 07, 2016 | $2.19 | $2.30 | $2.15 | $2.27 | 22 600 |
| Jul 06, 2016 | $2.13 | $2.32 | $2.13 | $2.27 | 7 300 |
| Jul 05, 2016 | $2.24 | $2.24 | $2.09 | $2.19 | 31 000 |
| Jul 01, 2016 | $2.06 | $2.37 | $2.05 | $2.20 | 36 600 |
| Jun 30, 2016 | $2.20 | $2.55 | $2.08 | $2.09 | 150 900 |
| Jun 29, 2016 | $2.75 | $3.50 | $2.01 | $2.19 | 193 500 |
| Jun 28, 2016 | $2.55 | $3.67 | $2.55 | $2.84 | 22 600 |
| Jun 27, 2016 | $0.360 | $0.370 | $0.330 | $2.88 | 3 400 |
| Jun 24, 2016 | $0.350 | $0.360 | $0.350 | $2.88 | 17 600 |
| Jun 23, 2016 | $0.360 | $0.360 | $0.330 | $2.64 | 12 000 |
| Jun 22, 2016 | $0.360 | $0.360 | $0.330 | $2.72 | 2 700 |
| Jun 21, 2016 | $0.330 | $0.370 | $0.330 | $2.64 | 3 800 |
| Jun 20, 2016 | $0.350 | $0.380 | $0.330 | $2.64 | 5 800 |
| Jun 17, 2016 | $0.330 | $0.380 | $0.330 | $2.72 | 500 |
| Jun 16, 2016 | $2.64 | $2.88 | $2.64 | $2.80 | 13 321 |
