China Ceramics Co., Ltd Common Stock Historical Stock Prices

CCCL 
$0.38
*  
0.01
2.56%
Get CCCL Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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 0.40 0.409 0.3601 0.38 32,497
04/29/2016 0.409 0.409 0.3601 0.38 32,497
04/28/2016 0.391 0.4 0.36 0.39 53,873
04/27/2016 0.379 0.379 0.36 0.3775 20,162
04/26/2016 0.36 0.3876 0.35 0.36 130,085
04/25/2016 0.37 0.3825 0.3425 0.3501 93,060
04/22/2016 0.39 0.39 0.36 0.3685 38,226
04/21/2016 0.41 0.42 0.3311 0.3851 316,745
04/20/2016 0.453 0.46 0.3603 0.3603 728,866
04/19/2016 0.495 0.55 0.4208 0.44 361,383
04/18/2016 0.484 0.62 0.452 0.5099 2,258,321
04/15/2016 0.452 0.49 0.43 0.47 194,864
04/14/2016 0.42 0.489 0.3805 0.43 470,189
04/13/2016 0.387 0.45 0.38 0.41 420,989
04/12/2016 0.38 0.3896 0.3605 0.3885 50,335
04/11/2016 0.36 0.4 0.36 0.39 66,771
04/08/2016 0.35 0.4 0.336 0.4 140,735
04/07/2016 0.38 0.38 0.351 0.379 35,649
04/06/2016 0.3831 0.3932 0.37 0.3902 68,342
04/05/2016 0.36 0.3753 0.3503 0.3649 70,221
04/04/2016 0.3754 0.3754 0.36 0.3603 95,071
04/01/2016 0.3793 0.3905 0.36 0.3751 108,124
03/31/2016 0.4 0.4 0.3751 0.3753 35,618
03/30/2016 0.4 0.4 0.35 0.4 78,840
03/29/2016 0.385 0.41 0.34 0.4 101,725
03/28/2016 0.3564 0.3849 0.351 0.3849 33,513
03/24/2016 0.3562 0.375 0.3562 0.375 9,684
03/23/2016 0.3856 0.3856 0.3501 0.3611 102,004
03/22/2016 0.38 0.3988 0.3502 0.38 110,033
03/21/2016 0.3552 0.41 0.3552 0.3768 273,195
03/18/2016 0.39 0.39 0.37 0.3701 22,034
03/17/2016 0.3453 0.39 0.3453 0.39 3,429
03/16/2016 0.3988 0.3988 0.35 0.35 67,271
03/15/2016 0.41 0.41 0.3726 0.3989 43,284
03/14/2016 0.41 0.41 0.39 0.39 47,447
03/11/2016 0.39 0.4101 0.37 0.4 65,861
03/10/2016 0.39 0.4095 0.39 0.3994 72,510
03/09/2016 0.4001 0.4199 0.39 0.3998 80,367
03/08/2016 0.43 0.438 0.4 0.4 142,651
03/07/2016 0.39 0.4398 0.38 0.4241 209,613
03/04/2016 0.417 0.44 0.39 0.4 154,435
03/03/2016 0.45 0.45 0.417 0.44 13,847
03/02/2016 0.445 0.45 0.417 0.448 59,663
03/01/2016 0.4336 0.45 0.3917 0.45 87,131
02/29/2016 0.4132 0.438 0.413 0.413 34,051
02/26/2016 0.458 0.458 0.413 0.4133 44,752
02/25/2016 0.45 0.47 0.44 0.4499 115,927
02/24/2016 0.4997 0.4997 0.42 0.46 64,766
02/23/2016 0.42 0.51 0.4 0.48 532,040
02/22/2016 0.5 0.55 0.472 0.5 58,782
02/19/2016 0.5 0.5 0.4605 0.48 90,096
02/18/2016 0.4 0.49 0.4 0.48 213,524
02/17/2016 0.3965 0.4 0.3507 0.3998 132,726
02/16/2016 0.388 0.388 0.3311 0.3507 86,180
02/12/2016 0.5 0.5 0.3103 0.36 112,556
02/11/2016 0.38 0.3899 0.3157 0.38 145,987
02/10/2016 0.41 0.4299 0.3803 0.39 46,552
02/09/2016 0.48 0.48 0.37 0.4399 121,272
02/08/2016 0.58 0.58 0.4801 0.4968 88,234
02/05/2016 0.56 0.62 0.531 0.55 102,881
02/04/2016 0.8 0.8 0.53 0.5501 326,471
02/03/2016 0.86 0.86 0.85 0.8501 15,547
02/02/2016 0.899 0.8999 0.85 0.85 9,927
02/01/2016 0.8986 0.94 0.89 0.895 14,391
01/29/2016 0.87 0.9 0.86 0.8988 12,742
01/28/2016 0.86 0.86 0.86 0.86 1,039
01/27/2016 0.85 0.8643 0.84 0.8643 1,912
01/26/2016 0.87 0.87 0.8 0.8496 5,811
01/25/2016 0.83 0.87 0.83 0.87 4,282
01/22/2016 0.8312 0.8679 0.81 0.82 18,012
01/21/2016 0.808 0.85 0.808 0.85 961
01/20/2016 0.82 0.82 0.7538 0.79 14,222
01/19/2016 0.89 0.925 0.8368 0.888 5,845
01/15/2016 0.826 0.898 0.822 0.8899 19,984
01/14/2016 0.9 0.95 0.9 0.9453 1,677
01/13/2016 0.91 0.97 0.8311 0.8899 39,290
01/12/2016 0.9978 0.9978 0.852 0.93 20,157
01/11/2016 0.99 1 0.938 0.9699 13,898
01/08/2016 0.94 0.9999 0.94 0.9999 14,423
01/07/2016 1.13 1.13 0.93 0.9576 67,289
01/06/2016 1 1.19 0.97 1.08 211,558
01/05/2016 0.963 1 0.95 0.95 21,505
01/04/2016 1 1 0.9401 0.9903 9,867
12/31/2015 0.95 0.98 0.93 0.98 18,398
12/30/2015 0.93 1 0.93 0.99 13,714
12/29/2015 0.9699 0.97 0.93 0.9501 7,265
12/28/2015 0.99 0.99 0.93 0.97 1,129
12/24/2015 0.9412 0.9412 0.9412 0.9412 329
12/23/2015 1 1 0.902 0.97 21,358
12/22/2015 0.9615 1 0.95 0.9996 9,329
12/21/2015 0.9199 1 0.9199 1 2,725
12/18/2015 0.92 0.98 0.92 0.98 8,671
12/17/2015 0.968 0.97 0.9544 0.9544 1,916
12/16/2015 0.89 0.9252 0.89 0.9252 5,833
12/15/2015 0.92 0.92 0.9062 0.92 22,255
12/14/2015 0.92 0.9301 0.864 0.91 9,670
12/11/2015 0.9307 0.9612 0.92 0.92 19,852
12/10/2015 0.934 0.97 0.934 0.97 9,637
12/09/2015 0.98 1.0299 0.9602 0.99 3,539
12/08/2015 1.06 1.06 0.93 1.0014 13,728
12/07/2015 1.05 1.113 1.02 1.07 46,190
12/04/2015 1.19 1.19 1.0612 1.07 3,374
12/03/2015 1.02 1.2199 1.02 1.15 26,008
12/02/2015 1.1 1.26 1.0554 1.1993 146,800
12/01/2015 0.98 1.14 0.96 1.09 53,248
11/30/2015 0.97 0.97 0.939 0.96 33,935
11/27/2015 0.98 1 0.9766 0.9905 4,997
11/25/2015 0.92 0.93 0.92 0.92 2,403
11/24/2015 0.962 0.962 0.8752 0.9 21,796
11/23/2015 1.03 1.03 1 1 12,987
11/20/2015 0.94 0.98 0.94 0.9619 19,604
11/19/2015 0.94 1 0.908 0.918 38,534
11/18/2015 0.96 0.96 0.85 0.878 21,854
11/17/2015 0.94 0.96 0.9 0.9 973
11/16/2015 0.96 0.9807 0.96 0.96 1,304
11/13/2015 0.9301 0.9599 0.93 0.9599 2,608
11/12/2015 0.95 0.9591 0.93 0.93 5,706
11/11/2015 0.9871 0.9871 0.95 0.964 3,302
11/10/2015 0.9751 0.9871 0.93 0.9401 9,010
11/09/2015 0.9601 0.9601 0.9601 0.9601 00
11/06/2015 0.9601 0.9601 0.9601 0.9601 3,240
11/05/2015 1.0199 1.0199 1.0199 1.0199 1,000
11/04/2015 0.98 1.01 0.98 1.01 426
11/03/2015 1.04 1.04 1 1.0101 9,448
11/02/2015 1 1.0001 1 1.0001 10,390
10/30/2015 0.98 1.04 0.93 1 5,649
10/29/2015 0.91 1.04 0.91 0.94 27,508
10/28/2015 1.03 1.04 0.9644 1.04 7,890
10/27/2015 1.04 1.04 1.04 1.04 404
10/26/2015 1.03 1.06 0.97 0.97 2,608
10/23/2015 1.06 1.06 1.0401 1.0456 2,630
10/22/2015 1.136 1.137 0.989 1.07 20,724
10/21/2015 0.98 1.15 0.98 0.9936 46,480
10/20/2015 0.99 0.99 0.91 0.99 2,426
10/19/2015 0.91 0.97 0.91 0.91 8,513
10/16/2015 0.9 0.999 0.9 0.9401 2,449
10/15/2015 0.96 0.96 0.96 0.96 1,120
10/14/2015 0.92 1.072 0.91 1.038 22,908
10/13/2015 0.99 0.991 0.97 0.99 11,052
10/12/2015 0.91 1 0.9 0.99 16,948
10/09/2015 0.84 0.95 0.84 0.91 13,784
10/08/2015 0.98 0.98 0.8802 0.9 14,832
10/07/2015 0.8 0.99 0.8 0.99 9,256
10/06/2015 0.825 0.8399 0.7852 0.8399 20,068
10/05/2015 0.7756 0.825 0.7756 0.825 21,205
10/02/2015 0.75 0.78 0.75 0.75 4,150
10/01/2015 0.75 0.78 0.75 0.75 3,522
09/30/2015 0.76 0.78 0.75 0.78 21,750
09/29/2015 0.8299 0.8299 0.76 0.76 2,315
09/28/2015 0.76 0.79 0.75 0.75 39,294
09/25/2015 0.76 0.84 0.76 0.78 17,774
09/24/2015 0.7725 0.7725 0.7725 0.7725 00
09/23/2015 0.79 0.79 0.77 0.7725 6,598
09/22/2015 0.7703 0.85 0.7701 0.84 19,877
09/21/2015 0.75 0.83 0.75 0.79 15,497
09/18/2015 0.85 0.85 0.85 0.85 323
09/17/2015 0.8604 0.89 0.8604 0.89 336
09/16/2015 0.89 0.89 0.8799 0.89 7,245
09/15/2015 0.84 0.84 0.84 0.84 2,001
09/14/2015 0.7741 0.7829 0.7741 0.7829 970
09/11/2015 0.9 0.9 0.77 0.77 2,732
09/10/2015 0.8801 0.8801 0.8208 0.8728 7,940
09/09/2015 0.9099 0.9099 0.83 0.8795 5,574
09/08/2015 0.75 0.897 0.75 0.8837 20,896
09/04/2015 0.8 0.8 0.8 0.8 00
09/03/2015 0.78 0.8 0.7505 0.8 24,414
09/02/2015 0.78 0.78 0.78 0.78 00
09/01/2015 0.785 0.785 0.7799 0.78 1,304
08/31/2015 0.78 0.785 0.7405 0.7501 12,010
08/28/2015 0.79 0.79 0.75 0.783 10,759
08/27/2015 0.7649 0.79 0.7599 0.79 35,892
08/26/2015 0.79 0.79 0.72 0.7647 46,804
08/25/2015 0.82 0.82 0.75 0.76 13,299
08/24/2015 0.7101 0.8399 0.7101 0.76 12,252
08/21/2015 0.86 0.8882 0.85 0.85 6,831
08/20/2015 0.94 0.94 0.86 0.89 16,642
08/19/2015 0.95 0.9699 0.94 0.94 12,902
08/18/2015 1 1 0.9002 0.9897 50,146
08/17/2015 0.98 0.99 0.98 0.99 1,911
08/14/2015 0.907 0.98 0.9 0.93 6,173
08/13/2015 0.93 0.98 0.9 0.9 4,001
08/12/2015 0.95 0.98 0.92 0.98 7,050
08/11/2015 0.99 0.99 0.935 0.98 6,564
08/10/2015 0.99 1 0.96 0.99 12,271
08/07/2015 0.98 1.02 0.94 0.9501 5,706
08/06/2015 1 1.08 0.9503 1.01 52,695
08/05/2015 1.08 1.12 1.01 1.03 103,796
08/04/2015 0.9901 1.1 0.9801 1.08 73,374
08/03/2015 1.03 1.03 0.97 0.97 15,694
07/31/2015 0.97 1.04 0.97 1.04 36,110
07/30/2015 1.02 1.0338 0.9701 1.01 86,028
07/29/2015 1.04 1.04 0.9792 1.04 3,225
07/28/2015 0.96 1.1201 0.96 1.08 183,026
07/27/2015 0.99 0.99 0.96 0.99 13,385
07/24/2015 0.9633 0.99 0.9601 0.98 10,197
07/23/2015 0.96 0.98 0.96 0.96 11,712
07/22/2015 0.9601 0.9798 0.96 0.96 3,795
07/21/2015 0.97 0.9962 0.9601 0.9633 3,350
07/20/2015 0.9601 1.01 0.96 0.96 8,395
07/17/2015 0.96 1.01 0.96 0.9956 4,964
07/16/2015 0.97 0.97 0.95 0.97 24,073
07/15/2015 0.9502 0.99 0.95 0.99 36,206
07/14/2015 1.02 1.04 0.95 0.9785 42,702
07/13/2015 1.03 1.06 1.0297 1.06 3,253
07/10/2015 1.03 1.0699 1.03 1.06 10,386
07/09/2015 0.98 1.0792 0.94 1.02 43,056
07/08/2015 1.03 1.0374 0.922 0.9636 28,108
07/07/2015 1.15 1.1506 1 1.02 215,378
07/06/2015 1.15 1.16 1.15 1.15 87,966
07/02/2015 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
*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?