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 |
| Feb 29, 2016 | $3.28 | $3.52 | $3.28 | $3.28 | 4 263 |
| Feb 26, 2016 | $3.68 | $3.68 | $3.28 | $3.28 | 5 600 |
| Feb 25, 2016 | $3.60 | $3.76 | $3.52 | $3.60 | 14 488 |
| Feb 24, 2016 | $4.00 | $4.00 | $3.36 | $3.68 | 8 100 |
| Feb 23, 2016 | $3.36 | $4.08 | $3.20 | $3.84 | 66 500 |
| Feb 22, 2016 | $4.00 | $4.40 | $3.76 | $4.00 | 7 350 |
| Feb 19, 2016 | $4.00 | $4.00 | $3.68 | $3.84 | 11 263 |
| Feb 18, 2016 | $3.20 | $3.92 | $3.20 | $3.84 | 26 688 |
| Feb 17, 2016 | $3.20 | $3.20 | $2.80 | $3.20 | 16 588 |
| Feb 16, 2016 | $3.12 | $3.12 | $2.64 | $2.80 | 10 775 |
| Feb 12, 2016 | $4.00 | $4.00 | $2.48 | $2.88 | 14 075 |
| Feb 11, 2016 | $3.04 | $3.12 | $2.56 | $3.04 | 18 250 |
| Feb 10, 2016 | $3.28 | $3.44 | $3.04 | $3.12 | 5 825 |
| Feb 09, 2016 | $3.84 | $3.84 | $2.96 | $3.52 | 15 163 |
| Feb 08, 2016 | $4.64 | $4.64 | $3.84 | $4.00 | 11 025 |
| Feb 05, 2016 | $4.48 | $4.96 | $4.24 | $4.40 | 12 863 |
| Feb 04, 2016 | $6.40 | $6.40 | $4.24 | $4.40 | 40 813 |
| Feb 03, 2016 | $6.88 | $6.88 | $6.80 | $6.80 | 1 938 |
| Feb 02, 2016 | $7.20 | $7.20 | $6.80 | $6.80 | 1 238 |
| Feb 01, 2016 | $7.20 | $7.52 | $7.12 | $7.20 | 1 800 |
| Jan 29, 2016 | $6.96 | $7.20 | $6.88 | $7.20 | 1 588 |
| Jan 28, 2016 | $6.88 | $6.88 | $6.88 | $6.88 | 125 |
| Jan 27, 2016 | $6.80 | $6.88 | $6.72 | $6.88 | 238 |
| Jan 26, 2016 | $6.96 | $6.96 | $6.40 | $6.80 | 725 |
| Jan 25, 2016 | $6.64 | $6.96 | $6.64 | $6.96 | 538 |
