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 |
| Oct 22, 2021 | $2.82 | $2.89 | $2.67 | $2.73 | 839 895 |
| Oct 21, 2021 | $2.88 | $3.04 | $2.76 | $2.81 | 1 418 792 |
| Oct 20, 2021 | $2.74 | $2.95 | $2.72 | $2.94 | 1 679 509 |
| Oct 19, 2021 | $2.80 | $2.82 | $2.67 | $2.80 | 1 181 829 |
| Oct 18, 2021 | $2.90 | $2.94 | $2.75 | $2.83 | 2 414 292 |
| Oct 15, 2021 | $2.78 | $3.97 | $2.78 | $2.85 | 26 375 760 |
| Oct 14, 2021 | $2.69 | $2.83 | $2.69 | $2.77 | 356 543 |
| Oct 13, 2021 | $2.63 | $2.74 | $2.63 | $2.68 | 117 709 |
| Oct 12, 2021 | $2.72 | $2.72 | $2.60 | $2.66 | 115 926 |
| Oct 11, 2021 | $2.65 | $2.75 | $2.61 | $2.70 | 351 938 |
| Oct 08, 2021 | $2.63 | $2.68 | $2.56 | $2.60 | 179 562 |
| Oct 07, 2021 | $2.63 | $2.75 | $2.60 | $2.63 | 253 341 |
| Oct 06, 2021 | $2.73 | $2.77 | $2.61 | $2.64 | 360 507 |
| Oct 05, 2021 | $2.66 | $2.80 | $2.65 | $2.68 | 654 268 |
| Oct 04, 2021 | $2.85 | $2.85 | $2.62 | $2.65 | 401 513 |
| Oct 01, 2021 | $2.78 | $2.89 | $2.73 | $2.79 | 293 111 |
| Sep 30, 2021 | $2.75 | $2.85 | $2.71 | $2.80 | 231 108 |
| Sep 29, 2021 | $2.90 | $2.96 | $2.77 | $2.81 | 267 591 |
| Sep 28, 2021 | $2.91 | $2.99 | $2.86 | $2.90 | 220 479 |
| Sep 27, 2021 | $2.86 | $3.05 | $2.84 | $2.90 | 307 006 |
| Sep 24, 2021 | $2.79 | $2.97 | $2.76 | $2.87 | 247 964 |
| Sep 23, 2021 | $2.90 | $2.90 | $2.76 | $2.80 | 291 709 |
| Sep 22, 2021 | $2.76 | $2.98 | $2.72 | $2.93 | 426 135 |
| Sep 21, 2021 | $2.72 | $2.79 | $2.67 | $2.75 | 206 776 |
| Sep 20, 2021 | $2.76 | $2.80 | $2.64 | $2.68 | 383 305 |
