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 |
| Apr 05, 2016 | $3.00 | $3.00 | $2.80 | $2.92 | 8 778 |
| Apr 04, 2016 | $3.00 | $3.00 | $2.88 | $2.88 | 11 884 |
| Apr 01, 2016 | $3.00 | $3.13 | $2.88 | $3.00 | 13 516 |
| Mar 31, 2016 | $3.20 | $3.20 | $3.00 | $3.00 | 4 452 |
| Mar 30, 2016 | $3.20 | $3.20 | $2.80 | $3.08 | 5 340 |
| Mar 29, 2016 | $3.12 | $3.28 | $2.72 | $3.20 | 12 713 |
| Mar 28, 2016 | $2.88 | $3.04 | $2.80 | $3.04 | 4 188 |
| Mar 24, 2016 | $2.88 | $3.04 | $2.88 | $3.04 | 1 213 |
| Mar 23, 2016 | $3.12 | $3.12 | $2.80 | $2.88 | 12 750 |
| Mar 22, 2016 | $3.04 | $3.20 | $2.80 | $3.04 | 13 750 |
| Mar 21, 2016 | $2.88 | $3.28 | $2.88 | $3.04 | 34 150 |
| Mar 18, 2016 | $3.12 | $3.12 | $2.96 | $2.96 | 2 750 |
| Mar 17, 2016 | $2.80 | $3.12 | $2.80 | $3.12 | 425 |
| Mar 16, 2016 | $3.20 | $3.20 | $2.80 | $2.80 | 8 413 |
| Mar 15, 2016 | $3.28 | $3.28 | $2.96 | $3.20 | 5 413 |
| Mar 14, 2016 | $3.28 | $3.28 | $3.12 | $3.12 | 5 925 |
| Mar 11, 2016 | $3.12 | $3.28 | $2.96 | $3.20 | 8 238 |
| Mar 10, 2016 | $3.12 | $3.28 | $3.12 | $3.20 | 9 063 |
| Mar 09, 2016 | $3.20 | $3.36 | $3.12 | $3.20 | 10 050 |
| Mar 08, 2016 | $3.44 | $3.52 | $3.20 | $3.20 | 17 838 |
| Mar 07, 2016 | $3.12 | $3.52 | $3.04 | $3.36 | 26 200 |
| Mar 04, 2016 | $3.36 | $3.52 | $3.12 | $3.20 | 19 300 |
| Mar 03, 2016 | $3.60 | $3.60 | $3.36 | $3.52 | 1 725 |
| Mar 02, 2016 | $3.60 | $3.60 | $3.36 | $3.60 | 7 463 |
| Mar 01, 2016 | $3.44 | $3.60 | $3.12 | $3.60 | 10 888 |
