China Ceramics Co., Ltd. Historical Stock Prices

CCCL 
$0.7402
*  
0.0002
0.03%
Get CCCL Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.75  0.758  0.73  0.7402 20,708
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
09/25/2014 1.05 1.0799 1.009 1.01 49,315
09/24/2014 1.0332 1.08 1.0332 1.0799 12,308
09/23/2014 1.05 1.09 1.03 1.0699 23,351
09/22/2014 1.112 1.13 1.02 1.051 69,102
09/19/2014 1.13 1.13 1.06 1.099 15,555
09/18/2014 1.14 1.14 1.08 1.099 20,720
09/17/2014 1.15 1.15 1.0664 1.14 33,781
09/16/2014 1.15 1.15 1.11 1.15 3,571
09/15/2014 1.12 1.15 1.1 1.15 11,454
09/12/2014 1.13 1.21 1.1 1.16 86,440
09/11/2014 1.0812 1.13 1.0405 1.1206 105,729
09/10/2014 1.07 1.09 1.0423 1.09 20,482
09/09/2014 1.02 1.06 1.02 1.06 18,056
09/08/2014 1.05 1.09 0.99 1.06 39,007
09/05/2014 1.05 1.09 1.05 1.07 39,666
09/04/2014 1.062 1.09 1.05 1.0777 30,126
09/03/2014 1.077 1.11 1.0726 1.0914 47,484
09/02/2014 1.15 1.18 1.01 1.12 69,606
08/29/2014 1.15 1.23 1.1201 1.15 31,606
08/28/2014 1.1 1.24 1.08 1.13 93,552
08/27/2014 1.15 1.19 1.1136 1.13 112,781
08/26/2014 1.12 1.216 1.06 1.1458 231,606
08/25/2014 1.03 1.18 1.03 1.1048 355,120
08/22/2014 0.98 1.09 0.98 1.02 373,630
08/21/2014 1.02 1.09 0.982 1.01 175,032
08/20/2014 1.08 1.0801 1.01 1.04 105,001
08/19/2014 1.08 1.11 1.0301 1.07 202,837
08/18/2014 1.13 1.15 1.08 1.1 166,835
08/15/2014 1.131 1.15 1.08 1.15 147,065
08/14/2014 1.13 1.2399 1.11 1.15 150,247
08/13/2014 0.98 1.38 0.98 1.15 496,869
08/12/2014 1 1 0.9602 0.98 150,791
08/11/2014 1 1.05 0.9 1.01 178,093
08/08/2014 0.9503 1.0499 0.95 0.99 171,006
08/07/2014 0.811 1.2 0.7621 1.04 949,953
08/06/2014 1.35 1.35 1.35 1.35 00
08/05/2014 1.35 1.35 1.35 1.35 00
08/04/2014 1.35 1.35 1.35 1.35 00
08/01/2014 1.35 1.35 1.35 1.35 00
07/31/2014 1.35 1.35 1.35 1.35 00
07/30/2014 1.35 1.35 1.35 1.35 00
07/29/2014 1.35 1.35 1.35 1.35 00
07/28/2014 1.35 1.35 1.35 1.35 00
07/25/2014 1.35 1.35 1.35 1.35 00
07/24/2014 1.35 1.35 1.35 1.35 00
07/23/2014 1.35 1.35 1.35 1.35 00
07/22/2014 1.35 1.35 1.35 1.35 00
07/21/2014 1.35 1.35 1.35 1.35 00
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?