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 |
| 2021-08-12 | $2.89 | $2.93 | $2.79 | $2.85 | 410 802 |
| 2021-08-11 | $2.93 | $3.03 | $2.83 | $2.83 | 543 920 |
| 2021-08-10 | $3.10 | $3.30 | $2.93 | $2.96 | 639 233 |
| 2021-08-09 | $3.86 | $4.00 | $2.88 | $3.09 | 3 395 331 |
| 2021-08-06 | $3.59 | $3.94 | $3.52 | $3.70 | 2 301 891 |
| 2021-08-05 | $3.44 | $3.78 | $3.38 | $3.60 | 1 479 679 |
| 2021-08-04 | $3.64 | $3.67 | $3.32 | $3.46 | 1 287 783 |
| 2021-08-03 | $3.40 | $3.90 | $3.40 | $3.67 | 2 226 656 |
| 2021-08-02 | $3.15 | $3.47 | $3.11 | $3.34 | 1 345 688 |
| 2021-07-30 | $3.09 | $3.15 | $2.98 | $3.08 | 459 294 |
| 2021-07-29 | $2.96 | $3.13 | $2.92 | $3.08 | 730 258 |
| 2021-07-28 | $2.88 | $3.02 | $2.83 | $2.96 | 431 568 |
| 2021-07-27 | $3.04 | $3.05 | $2.71 | $2.82 | 541 610 |
| 2021-07-26 | $2.84 | $3.19 | $2.82 | $3.08 | 1 219 313 |
| 2021-07-23 | $2.90 | $3.10 | $2.83 | $2.90 | 881 345 |
| 2021-07-22 | $2.86 | $2.95 | $2.78 | $2.80 | 403 641 |
| 2021-07-21 | $2.77 | $2.99 | $2.71 | $2.91 | 659 888 |
| 2021-07-20 | $2.75 | $2.81 | $2.65 | $2.71 | 486 947 |
| 2021-07-19 | $2.81 | $2.90 | $2.71 | $2.71 | 659 979 |
| 2021-07-16 | $2.85 | $3.09 | $2.70 | $3.01 | 1 330 742 |
| 2021-07-15 | $2.94 | $3.08 | $2.74 | $2.77 | 774 181 |
| 2021-07-14 | $3.81 | $3.83 | $2.94 | $2.97 | 2 023 424 |
| 2021-07-13 | $3.33 | $4.05 | $3.30 | $4.00 | 3 050 351 |
| 2021-07-12 | $4.21 | $4.95 | $3.68 | $4.08 | 40 448 501 |
| 2021-07-09 | $3.20 | $3.47 | $3.12 | $3.33 | 2 014 441 |
