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 |
| May 10, 2016 | $2.66 | $2.80 | $2.66 | $2.66 | 4 316 |
| May 09, 2016 | $2.72 | $2.72 | $2.66 | $2.66 | 6 525 |
| May 06, 2016 | $2.80 | $2.80 | $2.66 | $2.79 | 3 920 |
| May 05, 2016 | $2.88 | $2.88 | $2.64 | $2.80 | 18 702 |
| May 04, 2016 | $3.02 | $3.04 | $2.80 | $3.02 | 10 768 |
| May 03, 2016 | $2.88 | $3.04 | $2.80 | $2.88 | 18 685 |
| May 02, 2016 | $3.04 | $3.04 | $2.84 | $3.04 | 1 938 |
| Apr 29, 2016 | $3.20 | $3.28 | $2.88 | $3.04 | 4 062 |
| Apr 28, 2016 | $3.12 | $3.20 | $2.88 | $3.12 | 6 734 |
| Apr 27, 2016 | $2.96 | $3.03 | $2.88 | $3.02 | 2 520 |
| Apr 26, 2016 | $2.88 | $3.12 | $2.80 | $2.88 | 16 261 |
| Apr 25, 2016 | $2.94 | $3.06 | $2.74 | $2.80 | 11 633 |
| Apr 22, 2016 | $3.12 | $3.12 | $2.88 | $2.95 | 4 778 |
| Apr 21, 2016 | $3.28 | $3.36 | $2.65 | $3.08 | 39 593 |
| Apr 20, 2016 | $3.62 | $3.68 | $2.88 | $2.88 | 90 721 |
| Apr 19, 2016 | $4.00 | $4.40 | $3.36 | $3.52 | 45 173 |
| Apr 18, 2016 | $3.87 | $4.96 | $3.62 | $4.08 | 282 290 |
| Apr 15, 2016 | $3.60 | $3.92 | $3.44 | $3.76 | 24 358 |
| Apr 14, 2016 | $3.36 | $3.92 | $3.04 | $3.44 | 58 774 |
| Apr 13, 2016 | $2.96 | $3.60 | $3.04 | $3.28 | 52 624 |
| Apr 12, 2016 | $3.12 | $3.12 | $2.89 | $3.11 | 6 292 |
| Apr 11, 2016 | $2.88 | $3.20 | $2.88 | $3.12 | 8 346 |
| Apr 08, 2016 | $2.80 | $3.20 | $2.72 | $3.20 | 17 592 |
| Apr 07, 2016 | $3.04 | $3.04 | $2.81 | $3.03 | 4 456 |
| Apr 06, 2016 | $3.06 | $3.14 | $2.96 | $3.12 | 8 543 |
