China Ceramics Co., Ltd Common Stock Historical Stock Prices

CCCL 
$2.2
*  
0.02
0.92%
Get CCCL Alerts
*Delayed - data as of Mar. 27, 2017  -  Find a broker to begin trading CCCL now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2016 TO 27-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.20 2.24 2.19 2.20 2,869
03/27/2017 2.2 2.24 2.19 2.2 2,869
03/24/2017 2.28 2.28 2.18 2.18 16,967
03/23/2017 2.24 2.28 2.101 2.24 41,139
03/22/2017 2.134 2.19 2.09 2.19 40,507
03/21/2017 2.16 2.17 2.12 2.17 17,540
03/20/2017 2.161 2.2 2.15 2.17 11,056
03/17/2017 2.2 2.2 2.15 2.18 6,438
03/16/2017 2.158 2.24 2.15 2.19 2,669
03/15/2017 2.2136 2.2136 2.21 2.21 2,964
03/14/2017 2.25 2.25 2.2 2.2 3,503
03/13/2017 2.176 2.25 2.1301 2.25 15,345
03/10/2017 2.1101 2.18 2.1101 2.18 1,615
03/09/2017 2.1506 2.1977 2.15 2.15 3,525
03/08/2017 2.17 2.17 2.13 2.16 988
03/07/2017 2.13 2.18 2.124 2.15 24,701
03/06/2017 2.15 2.24 2.12 2.12 42,798
03/03/2017 2.1394 2.23 2.1394 2.1799 11,037
03/02/2017 2.1101 2.23 2.1101 2.18 17,521
03/01/2017 2.2491 2.2491 2.1 2.19 22,832
02/28/2017 2.31 2.32 2.1601 2.17 14,689
02/27/2017 2.2101 2.35 2.2 2.32 30,820
02/24/2017 2.2 2.23 2.2 2.2133 14,721
02/23/2017 2.25 2.29 2.18 2.22 24,462
02/22/2017 2.33 2.4301 2.23 2.24 54,416
02/21/2017 2.53 2.5999 2.34 2.38 41,655
02/17/2017 2.4 2.6 2.33 2.47 102,670
02/16/2017 2.28 2.3299 2.28 2.31 6,945
02/15/2017 2.21 2.3399 2.21 2.29 47,250
02/14/2017 2.26 2.329 2.21 2.22 17,489
02/13/2017 2.25 2.39 2.18 2.21 64,659
02/10/2017 2.16 2.35 2.16 2.22 56,810
02/09/2017 2.22 2.285 2.13 2.18 27,237
02/08/2017 2.2 2.29 2.12 2.23 15,118
02/07/2017 2.11 2.3 2.11 2.2 12,033
02/06/2017 2.17 2.2499 2.15 2.17 5,240
02/03/2017 2.18 2.2599 2.129 2.17 34,529
02/02/2017 2.1521 2.2425 2.1521 2.17 11,215
02/01/2017 2.22 2.27 2.13 2.15 24,945
01/31/2017 2.24 2.3 2.15 2.22 63,137
01/30/2017 2.089 2.4 2.07 2.35 144,269
01/27/2017 2.17 2.2 2.06 2.1 28,723
01/26/2017 2.1878 2.2456 2.14 2.14 31,500
01/25/2017 2.12 2.17 2.1115 2.14 20,778
01/24/2017 2.2314 2.2631 2.1 2.16 25,677
01/23/2017 2.14 2.31 2.14 2.19 55,545
01/20/2017 2.17 2.18 2.09 2.14 22,381
01/19/2017 2.18 2.2489 2.11 2.17 12,733
01/18/2017 2.35 2.37 2.14 2.16 47,436
01/17/2017 2.21 2.4 2.2 2.21 41,242
01/13/2017 2.28 2.34 2.09 2.21 82,769
01/12/2017 2.65 2.67 2.18 2.27 179,037
01/11/2017 2.139 2.67 2.08 2.53 334,193
01/10/2017 2.11 2.18 2.06 2.15 48,526
01/09/2017 2.17 2.17 2.06 2.08 12,242
01/06/2017 2.1101 2.24 2.1101 2.15 30,414
01/05/2017 2.19 2.29 2.0601 2.18 31,370
01/04/2017 2.3899 2.3899 2.04 2.17 125,639
01/03/2017 2.29 2.4 2.28 2.29 56,993
12/30/2016 2.257 2.3 2.2301 2.28 20,486
12/29/2016 2.28 2.349 2.2701 2.31 6,606
12/28/2016 2.34 2.36 2.25 2.2501 9,382
12/27/2016 2.28 2.37 2.23 2.34 83,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?