China Ceramics Co., Ltd. Historical Stock Prices

CCCL 
$1.35
*  
unch
unch
Get CCCL Alerts
*Delayed - data as of Jul. 24, 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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  1.35 0
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
05/23/2014 1.35 1.35 1.35 1.35 00
05/22/2014 1.35 1.35 1.35 1.35 00
05/21/2014 1.35 1.35 1.35 1.35 00
05/20/2014 1.35 1.35 1.35 1.35 00
05/19/2014 1.35 1.35 1.35 1.35 00
05/16/2014 1.35 1.35 1.35 1.35 00
05/15/2014 1.35 1.35 1.35 1.35 00
05/14/2014 1.35 1.35 1.35 1.35 00
05/13/2014 1.35 1.35 1.35 1.35 00
05/12/2014 1.35 1.35 1.35 1.35 00
05/09/2014 1.35 1.35 1.35 1.35 00
05/08/2014 1.35 1.35 1.35 1.35 00
05/07/2014 1.35 1.35 1.35 1.35 00
05/06/2014 1.35 1.35 1.35 1.35 00
05/05/2014 1.35 1.35 1.35 1.35 00
05/02/2014 1.35 1.35 1.35 1.35 00
05/01/2014 1.35 1.35 1.35 1.35 00
04/30/2014 1.4 1.4099 1.3 1.35 119,516
04/29/2014 1.45 1.4676 1.361 1.37 94,176
04/28/2014 1.5 1.51 1.46 1.46 29,215
04/25/2014 1.54 1.55 1.431 1.48 55,802
04/24/2014 1.58 1.5801 1.52 1.56 53,741
04/23/2014 1.6 1.62 1.56 1.56 44,170
04/22/2014 1.59 1.63 1.58 1.62 85,650
04/21/2014 1.62 1.62 1.55 1.56 51,327
04/17/2014 1.51 1.61 1.51 1.6 46,445
04/16/2014 1.45 1.501 1.45 1.49 83,917
04/15/2014 1.62 1.62 1.41 1.47 230,815
04/14/2014 1.63 1.64 1.6 1.62 71,080
04/11/2014 1.64 1.65 1.6 1.61 77,426
04/10/2014 1.637 1.649 1.63 1.63 41,749
04/09/2014 1.627 1.6579 1.6 1.63 81,863
04/08/2014 1.6 1.67 1.6 1.64 50,275
04/07/2014 1.6 1.64 1.6 1.62 41,209
04/04/2014 1.62 1.64 1.6 1.62 55,183
04/03/2014 1.62 1.66 1.62 1.62 29,578
04/02/2014 1.689 1.7 1.62 1.64 62,547
04/01/2014 1.68 1.72 1.62 1.69 58,365
03/31/2014 1.65 1.77 1.6 1.65 78,111
03/28/2014 1.65 1.69 1.6 1.62 205,982
03/27/2014 1.67 1.799 1.66 1.67 54,845
03/26/2014 1.69 1.83 1.69 1.78 154,174
03/25/2014 1.65 1.73 1.6499 1.66 108,344
03/24/2014 1.66 1.6799 1.64 1.65 61,628
03/21/2014 1.69 1.73 1.62 1.62 434,247
03/20/2014 1.6999 1.6999 1.65 1.66 32,385
03/19/2014 1.65 1.7087 1.65 1.65 41,573
03/18/2014 1.66 1.7199 1.66 1.66 61,426
03/17/2014 1.66 1.75 1.65 1.65 58,602
03/14/2014 1.63 1.74 1.62 1.66 95,551
03/13/2014 1.73 1.79 1.65 1.67 167,023
03/12/2014 1.79 1.79 1.72 1.74 107,068
03/11/2014 1.83 1.86 1.77 1.78 74,020
03/10/2014 1.85 1.88 1.8 1.8 98,499
03/07/2014 1.92 1.95 1.8384 1.88 107,491
03/06/2014 1.85 2 1.819 1.89 285,657
03/05/2014 1.79 1.84 1.79 1.8208 76,508
03/04/2014 1.83 1.8696 1.7601 1.79 132,270
03/03/2014 1.84 1.86 1.7903 1.82 118,756
02/28/2014 1.78 1.83 1.76 1.83 135,395
02/27/2014 1.81 1.83 1.73 1.78 126,979
02/26/2014 1.9 1.9 1.72 1.73 429,681
02/25/2014 2.09 2.165 1.75 1.77 896,502
02/24/2014 2.25 2.25 2.11 2.14 67,625
02/21/2014 2.19 2.19 2.15 2.17 22,791
02/20/2014 2.21 2.24 2.13 2.16 51,390
02/19/2014 2.2599 2.2599 2.18 2.24 12,316
02/18/2014 2.25 2.255 2.16 2.21 11,830
02/14/2014 2.25 2.3365 2.21 2.25 47,442
02/13/2014 2.22 2.23 2.16 2.23 76,312
02/12/2014 2.16 2.23 2.16 2.2 21,348
02/11/2014 2.175 2.192 2.12 2.17 48,139
02/10/2014 2.1796 2.19 2.13 2.19 19,968
02/07/2014 2.2 2.2 2.12 2.1599 40,126
02/06/2014 2.15 2.2 2.14 2.1477 11,344
02/05/2014 2.16 2.21 2.141 2.15 14,384
02/04/2014 2.3368 2.3368 2.1516 2.16 14,739
02/03/2014 2.3 2.3 2.17 2.21 26,992
01/31/2014 2.3 2.36 2.23 2.29 25,061
01/30/2014 2.19 2.26 2.19 2.26 32,909
01/29/2014 2.2 2.2452 2.17 2.18 32,463
01/28/2014 2.16 2.25 2.16 2.22 87,561
01/27/2014 2.25 2.25 2.13 2.14 97,805
01/24/2014 2.35 2.35 2.23 2.25 96,792
01/23/2014 2.51 2.53 2.39 2.4 108,239
01/22/2014 2.59 2.64 2.4854 2.56 57,095
01/21/2014 2.56 2.5889 2.47 2.55 45,419
01/17/2014 2.44 2.63 2.41 2.53 264,262
01/16/2014 2.46 2.46 2.4 2.42 28,427
01/15/2014 2.43 2.47 2.43 2.44 34,772
01/14/2014 2.45 2.47 2.42 2.46 28,731
01/13/2014 2.46 2.4699 2.4 2.41 46,823
01/10/2014 2.47 2.5 2.42 2.45 81,254
01/09/2014 2.43 2.49 2.4201 2.45 41,075
01/08/2014 2.39 2.48 2.37 2.45 64,598
01/07/2014 2.41 2.41 2.35 2.35 50,300
01/06/2014 2.45 2.4548 2.39 2.4 48,395
01/03/2014 2.39 2.43 2.37 2.41 23,635
01/02/2014 2.45 2.45 2.37 2.39 45,562
12/31/2013 2.44 2.6 2.37 2.44 76,978
12/30/2013 2.23 2.5256 2.23 2.4 169,929
12/27/2013 2.21 2.28 2.17 2.25 93,304
12/26/2013 2.16 2.22 2.121 2.15 37,022
12/24/2013 2.21 2.21 2.16 2.1801 12,199
12/23/2013 2.1 2.26 2.06 2.1897 109,537
12/20/2013 2.197 2.2 2.08 2.08 93,082
12/19/2013 2.15 2.21 2.1 2.14 154,169
12/18/2013 2.2 2.27 2.15 2.17 100,254
12/17/2013 2.29 2.29 2.22 2.24 51,991
12/16/2013 2.25 2.33 2.2203 2.27 104,153
12/13/2013 2.3299 2.3299 2.248 2.27 56,473
12/12/2013 2.43 2.43 2.31 2.3399 42,773
12/11/2013 2.37 2.49 2.37 2.41 33,846
12/10/2013 2.52 2.52 2.42 2.5 147,577
12/09/2013 2.53 2.5385 2.49 2.5 44,024
12/06/2013 2.51 2.56 2.48 2.49 35,685
12/05/2013 2.52 2.58 2.4157 2.51 85,816
12/04/2013 2.5 2.53 2.448 2.46 41,112
12/03/2013 1.95 2.58 1.93 2.51 173,392
12/02/2013 2.85 2.94 2.6801 2.7 112,210
11/29/2013 2.79 2.94 2.79 2.88 12,859
11/27/2013 2.93 2.97 2.81 2.81 25,357
11/26/2013 2.83 2.92 2.83 2.89 18,410
11/25/2013 3.02 3.08 2.8 2.86 57,976
11/22/2013 3.07 3.07 2.9329 3.01 18,179
11/21/2013 2.95 3.1 2.95 3.08 11,922
11/20/2013 3 3.03 2.85 2.99 41,798
11/19/2013 3.03 3.0853 2.9616 3.04 21,963
11/18/2013 3.1 3.1001 2.9231 3.07 51,447
11/15/2013 3.05 3.15 3.05 3.1 21,853
11/14/2013 3.05 3.21 3.01 3.05 74,259
11/13/2013 3.29 3.29 2.481 3.15 194,005
11/12/2013 3.53 3.54 3.491 3.52 30,774
11/11/2013 3.42 3.55 3.42 3.5 34,107
11/08/2013 3.42 3.5 3.3999 3.46 25,646
11/07/2013 3.55 3.55 3.4 3.4 15,304
11/06/2013 3.45 3.54 3.45 3.51 16,585
11/05/2013 3.41 3.51 3.41 3.46 27,614
11/04/2013 3.44 3.5 3.41 3.46 12,683
11/01/2013 3.51 3.54 3.43 3.46 12,672
10/31/2013 3.47 3.579 3.47 3.5 19,966
10/30/2013 3.6 3.6 3.42 3.51 32,003
10/29/2013 3.56 3.6 3.3501 3.58 57,036
10/28/2013 3.48 3.6 3.26 3.6 76,505
10/25/2013 3.79 3.8004 3.4 3.53 91,997
10/24/2013 3.82 3.86 3.5201 3.79 82,981
10/23/2013 3.96 3.96 3.71 3.77 90,913
10/22/2013 3.99 4.14 3.9716 4.04 58,487
10/21/2013 3.95 4.19 3.95 4.06 125,713
10/18/2013 3.87 4.25 3.789 3.95 127,599
10/17/2013 3.85 3.86 3.7001 3.77 49,282
10/16/2013 3.5 3.88 3.5 3.81 95,505
10/15/2013 3.6 3.63 3.48 3.5 66,035
10/14/2013 3.63 3.63 3.4363 3.62 32,035
10/11/2013 3.66 3.73 3.5001 3.63 26,519
10/10/2013 3.41 3.61 3.02 3.61 79,661
10/09/2013 3.54 3.68 3.29 3.42 148,938
10/08/2013 3.78 3.78 3.4 3.57 138,707
10/07/2013 3.78 3.78 3.7 3.75 93,574
10/04/2013 3.59 3.75 3.5728 3.7289 37,632
10/03/2013 3.7 3.9099 3.47 3.59 236,697
10/02/2013 3.49 3.6965 3.4701 3.66 70,910
10/01/2013 3.35 3.53 3.34 3.47 121,852
09/30/2013 3.17 3.35 3.13 3.34 129,086
09/27/2013 3.15 3.18 3.12 3.16 30,930
09/26/2013 3.0501 3.15 3.0501 3.14 66,785
09/25/2013 3.02 3.1 3.01 3.09 38,438
09/24/2013 3.05 3.06 2.999 3.05 36,190
09/23/2013 2.9 3.05 2.8812 3.05 49,821
09/20/2013 3 3.01 2.87 2.88 79,839
09/19/2013 3 3.04 2.95 2.99 33,974
09/18/2013 2.8999 3 2.893 2.9852 59,911
09/17/2013 2.82 2.95 2.82 2.9 43,431
09/16/2013 2.8 2.9 2.798 2.84 26,765
09/13/2013 2.74 2.8 2.55 2.74 79,089
09/12/2013 2.74 2.74 2.71 2.74 33,996
09/11/2013 2.7 2.73 2.7 2.73 13,905
09/10/2013 2.68 2.7 2.68 2.7 14,605
09/09/2013 2.65 2.7 2.616 2.68 19,215
09/06/2013 2.65 2.68 2.65 2.68 8,269
09/05/2013 2.65 2.66 2.6 2.63 22,331
09/04/2013 2.6 2.65 2.6 2.6366 8,717
09/03/2013 2.59 2.65 2.55 2.63 38,246
08/30/2013 2.49 2.6 2.49 2.54 5,548
08/29/2013 2.52 2.54 2.48 2.48 16,718
08/28/2013 2.56 2.5652 2.48 2.55 37,111
08/27/2013 2.63 2.63 2.53 2.58 33,112
08/26/2013 2.61 2.63 2.6 2.62 23,031
08/23/2013 2.64 2.65 2.6001 2.63 34,585
08/22/2013 2.54 2.69 2.48 2.59 47,746
08/21/2013 2.53 2.56 2.46 2.53 10,020
08/20/2013 2.48 2.52 2.48 2.52 8,505
08/19/2013 2.54 2.54 2.4501 2.5 7,783
08/16/2013 2.49 2.58 2.46 2.54 55,713
08/15/2013 2.52 2.52 2.4101 2.46 49,785
08/14/2013 2.55 2.58 2.48 2.51 16,336
08/13/2013 2.47 2.55 2.39 2.55 95,723
08/12/2013 2.57 2.59 2.4 2.5 122,838
08/09/2013 2.34 2.49 2.33 2.49 109,334
08/08/2013 2.39 2.39 2.19 2.32 21,168
08/07/2013 2.29 2.35 2.251 2.35 22,592
08/06/2013 2.2 2.26 2.2 2.25 76,029
08/05/2013 2.2 2.2 2.1609 2.2 20,896
08/02/2013 2.18 2.2 2.15 2.16 32,259
08/01/2013 2.19 2.19 2.13 2.16 17,430
07/31/2013 2.2 2.2 2.15 2.15 8,961
07/30/2013 2.17 2.2 2.12 2.18 23,083
07/29/2013 2.18 2.18 2.07 2.16 15,802
07/26/2013 2.14 2.19 2.14 2.16 14,489
07/25/2013 2.06 2.15 2.05 2.12 28,993
07/24/2013 2.09 2.12 2.06 2.06 43,983
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?