China Ceramics Co., Ltd. Historical Stock Prices

CCCL 
$1.12
*  
unch
unch
Get CCCL Alerts
*Delayed - data as of May 26, 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: 1 Year, From 26-MAY-2014 TO 26-MAY-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  1.09  1.15  1.07  1.12 49,856
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
03/31/2015 1.1 1.16 1.04 1.16 22,758
03/30/2015 1.121 1.18 1.12 1.13 31,976
03/27/2015 1.19 1.19 1.12 1.12 24,997
03/26/2015 1.17 1.1811 1.1688 1.17 36,209
03/25/2015 1.24 1.24 1.15 1.17 30,518
03/24/2015 1.28 1.29 1.17 1.2227 58,100
03/23/2015 1.23 1.28 1.22 1.24 32,436
03/20/2015 1.17 1.23 1.15 1.23 32,140
03/19/2015 1.16 1.23 1.16 1.19 16,261
03/18/2015 1.18 1.25 1.14 1.16 128,165
03/17/2015 1.16 1.21 1.1599 1.18 8,486
03/16/2015 1.1 1.18 1.1 1.13 22,447
03/13/2015 1.0452 1.14 1.03 1.0999 6,417
03/12/2015 1.03 1.1 1 1.096 61,734
03/11/2015 1.1 1.15 1 1.05 77,073
03/10/2015 1.16 1.24 1.07 1.1 77,800
03/09/2015 1.1301 1.25 1.1301 1.2 13,150
03/06/2015 1.19 1.25 1.1 1.13 100,115
03/05/2015 1.19 1.19 1.1 1.11 16,163
03/04/2015 1.19 1.24 1.1 1.13 10,112
03/03/2015 1.13 1.2 1.0101 1.2 97,282
03/02/2015 1.08 1.25 1.04 1.1899 157,761
02/27/2015 1.04 1.08 1.02 1.04 25,500
02/26/2015 0.92 1.09 0.92 1 129,364
02/25/2015 0.98 0.98 0.9199 0.92 48,374
02/24/2015 0.93 0.95 0.9 0.94 7,356
02/23/2015 0.89 0.95 0.89 0.91 20,086
02/20/2015 0.86 0.92 0.86 0.8799 9,288
02/19/2015 0.9 0.91 0.86 0.89 2,100
02/18/2015 0.85 0.93 0.85 0.93 29,752
02/17/2015 0.84 0.88 0.83 0.87 1,814
02/13/2015 0.85 0.89 0.85 0.85 9,578
02/12/2015 0.85 0.874 0.8135 0.85 12,761
02/11/2015 0.86 0.88 0.85 0.85 12,963
02/10/2015 0.85 0.884 0.85 0.884 1,612
02/09/2015 0.85 0.89 0.85 0.8612 2,910
02/06/2015 0.869 0.9 0.869 0.87 8,315
02/05/2015 0.85 0.89 0.85 0.89 12,151
02/04/2015 0.86 0.88 0.85 0.85 9,335
02/03/2015 0.85 0.89 0.85 0.86 16,701
02/02/2015 0.85 0.89 0.85 0.85 21,347
01/30/2015 0.852 0.89 0.85 0.85 33,548
01/29/2015 0.9 0.9 0.9 0.9 908
01/28/2015 0.9 0.9 0.8012 0.885 2,425
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
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
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
07/18/2014 1.35 1.35 1.35 1.35 00
07/17/2014 1.35 1.35 1.35 1.35 00
07/16/2014 1.35 1.35 1.35 1.35 00
07/15/2014 1.35 1.35 1.35 1.35 00
07/14/2014 1.35 1.35 1.35 1.35 00
07/11/2014 1.35 1.35 1.35 1.35 00
07/10/2014 1.35 1.35 1.35 1.35 00
07/09/2014 1.35 1.35 1.35 1.35 00
07/08/2014 1.35 1.35 1.35 1.35 00
07/07/2014 1.35 1.35 1.35 1.35 00
07/03/2014 1.35 1.35 1.35 1.35 00
07/02/2014 1.35 1.35 1.35 1.35 00
07/01/2014 1.35 1.35 1.35 1.35 00
06/30/2014 1.35 1.35 1.35 1.35 00
06/27/2014 1.35 1.35 1.35 1.35 00
06/26/2014 1.35 1.35 1.35 1.35 00
06/25/2014 1.35 1.35 1.35 1.35 00
06/24/2014 1.35 1.35 1.35 1.35 00
06/23/2014 1.35 1.35 1.35 1.35 00
06/20/2014 1.35 1.35 1.35 1.35 00
06/19/2014 1.35 1.35 1.35 1.35 00
06/18/2014 1.35 1.35 1.35 1.35 00
06/17/2014 1.35 1.35 1.35 1.35 00
06/16/2014 1.35 1.35 1.35 1.35 00
06/13/2014 1.35 1.35 1.35 1.35 00
06/12/2014 1.35 1.35 1.35 1.35 00
06/11/2014 1.35 1.35 1.35 1.35 00
06/10/2014 1.35 1.35 1.35 1.35 00
06/09/2014 1.35 1.35 1.35 1.35 00
06/06/2014 1.35 1.35 1.35 1.35 00
06/05/2014 1.35 1.35 1.35 1.35 00
06/04/2014 1.35 1.35 1.35 1.35 00
06/03/2014 1.35 1.35 1.35 1.35 00
06/02/2014 1.35 1.35 1.35 1.35 00
05/30/2014 1.35 1.35 1.35 1.35 00
05/29/2014 1.35 1.35 1.35 1.35 00
05/28/2014 1.35 1.35 1.35 1.35 00
05/27/2014 1.35 1.35 1.35 1.35 00
*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?