China Ceramics Co., Ltd. Historical Stock Prices

CCCL 
$1.15
*  
0.01
0.86%
Get CCCL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CCCL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CCCL After Hours
 
 
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 01-APR-2015 TO 01-JUL-2015

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  1.16  1.18  1.15  1.15 16,338
07/01/2015 1.168 1.18 1.16 1.16 15,748
06/30/2015 1.16 1.18 1.15 1.15 9,783
06/29/2015 1.16 1.16 1.15 1.1516 80,246
06/26/2015 1.168 1.168 1.15 1.15 44,947
06/25/2015 1.16 1.18 1.15 1.16 32,988
06/24/2015 1.17 1.18 1.15 1.15 29,567
06/23/2015 1.159 1.24 1.15 1.18 12,766
06/22/2015 1.17 1.17 1.15 1.15 24,398
06/19/2015 1.15 1.1802 1.15 1.15 45,862
06/18/2015 1.152 1.19 1.15 1.16 69,922
06/17/2015 1.2 1.2 1.11 1.11 49,288
06/16/2015 1.17 1.19 1.15 1.17 30,302
06/15/2015 1.24 1.24 1.17 1.18 23,779
06/12/2015 1.1701 1.2052 1.17 1.18 14,460
06/11/2015 1.181 1.21 1.181 1.21 5,608
06/10/2015 1.1899 1.19 1.15 1.15 23,735
06/09/2015 1.151 1.2079 1.15 1.1972 38,432
06/08/2015 1.16 1.3 1.1501 1.1771 23,587
06/05/2015 1.19 1.29 1.14 1.15 34,921
06/04/2015 1.397 1.46 1.19 1.19 85,399
06/03/2015 1.4 1.4 1.3 1.3072 21,893
06/02/2015 1.32 1.38 1.31 1.34 66,901
06/01/2015 1.149 1.31 1.1464 1.31 79,550
05/29/2015 1.07 1.15 1.07 1.1201 35,648
05/28/2015 1.1234 1.1499 1.0901 1.11 14,653
05/27/2015 1.15 1.15 1.12 1.14 15,964
05/26/2015 1.09 1.15 1.07 1.12 49,856
05/22/2015 1.09 1.13 1.09 1.12 24,098
05/21/2015 1.15 1.18 1.09 1.139 60,511
05/20/2015 1.15 1.1606 1.08 1.1606 23,717
05/19/2015 1.11 1.19 0.99 1.16 52,552
05/18/2015 1.11 1.19 1.11 1.18 63,955
05/15/2015 1.17 1.17 1.11 1.12 26,800
05/14/2015 1.18 1.19 1.1 1.18 26,606
05/13/2015 1.23 1.23 1.13 1.16 18,132
05/12/2015 1.16 1.26 1.16 1.21 48,816
05/11/2015 1.23 1.25 1.169 1.2 65,828
05/08/2015 1.3 1.3 1.073 1.23 25,190
05/07/2015 1.3 1.3 1.2101 1.29 76,745
05/06/2015 1.36 1.37 1.3148 1.32 19,235
05/05/2015 1.39 1.39 1.35 1.36 10,996
05/04/2015 1.386 1.4 1.35 1.38 34,863
05/01/2015 1.42 1.45 1.35 1.4 65,032
04/30/2015 1.39 1.47 1.35 1.41 56,236
04/29/2015 1.39 1.43 1.36 1.38 92,290
04/28/2015 1.36 1.39 1.32 1.36 109,101
04/27/2015 1.3 1.39 1.3 1.35 81,568
04/24/2015 1.31 1.36 1.28 1.31 37,554
04/23/2015 1.3 1.347 1.23 1.33 94,287
04/22/2015 1.24 1.35 1.23 1.2747 66,981
04/21/2015 1.21 1.3 1.2 1.3 95,374
04/20/2015 1.4 1.4 1.25 1.28 110,145
04/17/2015 1.4 1.45 1.35 1.42 79,330
04/16/2015 1.41 1.48 1.35 1.39 115,591
04/15/2015 1.36 1.42 1.32 1.35 435,928
04/14/2015 1.46 1.94 1.37 1.41 5,101,709
04/13/2015 1.31 1.37 1.25 1.31 172,019
04/10/2015 1.18 1.5299 1.18 1.2632 796,803
04/09/2015 1.2 1.25 1.18 1.21 42,809
04/08/2015 1.2 1.25 1.17 1.17 48,226
04/07/2015 1.171 1.18 1.14 1.17 62,806
04/06/2015 1.19 1.19 1.15 1.18 12,406
04/02/2015 1.17 1.2 1.1301 1.17 45,561
04/01/2015 1.1 1.18 1.1 1.17 9,926
*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?