China Ceramics Co., Ltd. Historical Stock Prices

CCCL 
$0.84
*  
0.039
4.87%
Get CCCL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading CCCL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CCCL Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.80  0.85  0.77  0.84 81,774
12/26/2014 0.8 0.85 0.77 0.84 81,774
12/24/2014 0.85 0.85 0.801 0.801 11,457
12/23/2014 0.8 0.84 0.799 0.8 130,314
12/22/2014 0.83 0.85 0.8 0.85 32,240
12/19/2014 0.851 0.89 0.8197 0.89 56,672
12/18/2014 0.85 0.89 0.7875 0.88 63,113
12/17/2014 0.8625 0.8799 0.82 0.87 14,410
12/16/2014 0.84 0.89 0.84 0.8436 10,910
12/15/2014 0.85 0.88 0.83 0.88 38,912
12/12/2014 0.88 0.8999 0.8 0.88 65,200
12/11/2014 0.89 0.891 0.87 0.87 22,050
12/10/2014 0.9 0.9 0.8451 0.87 32,006
12/09/2014 0.8998 0.9 0.85 0.9 44,498
12/08/2014 0.9203 0.95 0.88 0.8998 20,550
12/05/2014 0.95 0.95 0.92 0.95 7,025
12/04/2014 0.8601 0.95 0.8376 0.95 60,742
12/03/2014 0.9 0.92 0.84 0.9 19,779
12/02/2014 0.84 0.89 0.82 0.87 37,731
12/01/2014 0.801 0.84 0.8 0.84 56,070
11/28/2014 0.8 0.83 0.8 0.8056 29,350
11/26/2014 0.82 0.8498 0.8 0.83 30,850
11/25/2014 0.858 0.86 0.8351 0.84 18,216
11/24/2014 0.85 0.8799 0.8302 0.856 10,189
11/21/2014 0.87 0.8799 0.83 0.8306 37,600
11/20/2014 0.83 0.88 0.82 0.88 17,600
11/19/2014 0.84 0.87 0.82 0.85 74,918
11/18/2014 0.8683 0.8899 0.84 0.8499 43,050
11/17/2014 0.86 0.92 0.8206 0.8464 14,614
11/14/2014 0.86 0.895 0.85 0.895 104,263
11/13/2014 0.95 0.99 0.82 0.88 148,213
11/12/2014 0.9398 0.9499 0.83 0.8321 17,884
11/11/2014 0.88 0.9591 0.8101 0.82 89,789
11/10/2014 0.87 0.8898 0.8251 0.8575 30,156
11/07/2014 0.81 0.8898 0.81 0.84 143,991
11/06/2014 0.835 0.888 0.8 0.8 13,574
11/05/2014 0.91 0.91 0.8001 0.802 26,678
11/04/2014 0.99 0.99 0.92 0.9201 8,887
11/03/2014 1 1 0.9282 0.9484 11,058
10/31/2014 0.9302 1 0.9301 1 27,510
10/30/2014 0.91 1.02 0.9 1 99,740
10/29/2014 0.92 0.9299 0.87 0.91 99,036
10/28/2014 0.89 0.94 0.7511 0.86 140,605
10/27/2014 0.82 0.904 0.79 0.8153 18,729
10/24/2014 0.8 0.92 0.78 0.861 92,008
10/23/2014 0.81 0.82 0.795 0.8 13,239
10/22/2014 0.84 0.8427 0.7901 0.8016 13,775
10/21/2014 0.74 0.8899 0.74 0.81 63,298
10/20/2014 0.75 0.758 0.73 0.7402 20,708
10/17/2014 0.733 0.75 0.73 0.74 19,340
10/16/2014 0.732 0.748 0.73 0.735 52,345
10/15/2014 0.747 0.75 0.74 0.74 7,145
10/14/2014 0.798 0.798 0.71 0.74 102,974
10/13/2014 0.78 0.7979 0.76 0.789 23,638
10/10/2014 0.8298 0.8399 0.78 0.78 49,870
10/09/2014 0.83 0.8399 0.76 0.825 93,193
10/08/2014 0.86 0.87 0.8202 0.8202 61,635
10/07/2014 0.86 0.9 0.86 0.87 28,984
10/06/2014 0.91 0.9371 0.8672 0.8802 67,248
10/03/2014 0.91 0.95 0.91 0.91 40,469
10/02/2014 0.93 0.968 0.91 0.93 60,190
10/01/2014 1 1.012 0.811 0.9799 125,814
09/30/2014 1 1.02 0.97 1.0002 73,663
09/29/2014 1 1.03 0.9805 0.983 33,155
09/26/2014 1.05 1.06 1 1.02 32,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?