China Ceramics Co., Ltd. Historical Stock Prices

CCCL 
$0.9
*  
unch
unch
Get CCCL Alerts
*Delayed - data as of Jan. 27, 2015  -  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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.90  0.9001  0.7999  0.90 66,576
01/27/2015 0.9001 0.9001 0.7999 0.9 66,576
01/26/2015 0.8901 0.9799 0.89 0.9 7,574
01/23/2015 0.8965 0.9 0.8526 0.8814 1,942
01/22/2015 0.87 0.9 0.87 0.9 1,505
01/21/2015 0.86 0.91 0.84 0.88 16,815
01/20/2015 0.86 0.86 0.81 0.81 22,611
01/16/2015 0.95 0.9501 0.9 0.9 42,178
01/15/2015 0.81 0.94 0.8 0.9 19,875
01/14/2015 0.8999 0.901 0.8999 0.901 858
01/13/2015 0.8619 0.91 0.8619 0.9 11,509
01/12/2015 0.86 0.904 0.86 0.9 20,900
01/09/2015 0.87 0.9 0.85 0.9 4,288
01/08/2015 0.85 0.87 0.85 0.85 15,224
01/07/2015 0.86 0.86 0.83 0.851 17,805
01/06/2015 0.83 0.8535 0.83 0.8535 17,447
01/05/2015 0.81 0.86 0.793 0.85 35,693
01/02/2015 0.781 0.87 0.754 0.85 18,731
12/31/2014 0.78 0.82 0.78 0.81 52,457
12/30/2014 0.816 0.825 0.77 0.82 40,795
12/29/2014 0.84 0.87 0.8 0.8199 47,693
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
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?