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 |
| Jun 15, 2016 | $2.80 | $2.88 | $2.72 | $2.74 | 5 466 |
| Jun 14, 2016 | $2.74 | $3.20 | $2.58 | $2.84 | 11 181 |
| Jun 13, 2016 | $2.88 | $3.04 | $2.56 | $2.72 | 6 873 |
| Jun 10, 2016 | $2.96 | $3.12 | $2.64 | $2.88 | 3 335 |
| Jun 09, 2016 | $2.89 | $3.17 | $2.89 | $2.90 | 2 933 |
| Jun 08, 2016 | $3.12 | $3.04 | $2.97 | $2.97 | 10 981 |
| Jun 07, 2016 | $3.04 | $3.28 | $2.96 | $3.04 | 23 809 |
| Jun 06, 2016 | $3.04 | $3.04 | $2.88 | $3.03 | 19 322 |
| Jun 03, 2016 | $2.89 | $3.11 | $2.77 | $3.04 | 5 161 |
| Jun 02, 2016 | $2.64 | $3.04 | $2.76 | $2.83 | 6 699 |
| Jun 01, 2016 | $2.72 | $2.80 | $2.64 | $2.72 | 4 880 |
| May 31, 2016 | $2.80 | $2.85 | $2.64 | $2.76 | 7 311 |
| May 27, 2016 | $2.64 | $2.78 | $2.62 | $2.78 | 4 080 |
| May 26, 2016 | $2.62 | $2.78 | $2.61 | $2.61 | 6 350 |
| May 25, 2016 | $2.56 | $2.78 | $2.56 | $2.63 | 15 580 |
| May 24, 2016 | $2.40 | $2.64 | $2.40 | $2.63 | 1 738 |
| May 23, 2016 | $2.47 | $2.48 | $2.40 | $2.47 | 1 876 |
| May 20, 2016 | $2.32 | $2.48 | $2.32 | $2.40 | 6 186 |
| May 19, 2016 | $2.37 | $2.37 | $2.32 | $2.36 | 2 641 |
| May 18, 2016 | $2.32 | $2.36 | $2.32 | $2.36 | 9 016 |
| May 17, 2016 | $2.30 | $2.34 | $2.15 | $2.34 | 3 329 |
| May 16, 2016 | $2.48 | $2.56 | $2.16 | $2.24 | 12 612 |
| May 13, 2016 | $2.71 | $2.64 | $2.40 | $2.54 | 4 860 |
| May 12, 2016 | $2.56 | $2.72 | $2.40 | $2.71 | 21 862 |
| May 11, 2016 | $2.72 | $2.80 | $2.48 | $2.64 | 17 814 |
