CCCL

China Ceramics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
China Ceramics Co Ltd CCCL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.015 -0.68% 2.175 14:45:06
Close Price Low Price High Price Open Price Previous Close
2.05 2.21 2.20 2.19
more quote information »

CCCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.172.441.922.14252,6380.0050.23%
1 Month0.652.440.591.75272,8201.53234.62%
3 Months0.73892.440.570.9827456459,3901.44194.36%
6 Months0.31332.440.28650.8863689722,7581.86594.22%
1 Year0.882.440.260.8937098579,2701.30147.16%
3 Years1.386.450.261.46405,1020.79557.61%
5 Years6.0810.080.261.83285,685-3.91-64.23%

CCCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 2.20 0.13 6.28% 2.05 2.44 2.00 466,361
Sep 22 2020 2.07 0.01 0.49% 2.02 2.12 1.92 264,817
Sep 21 2020 2.06 -0.07 -3.29% 2.16 2.1704 2.00 176,640
Sep 18 2020 2.13 -0.04 -1.84% 2.09 2.16 2.02 132,277
Sep 17 2020 2.17 -0.04 -1.81% 2.17 2.20 2.00 223,095
Sep 16 2020 2.21 0.03 1.38% 2.19 2.243 2.11 81,600
Sep 15 2020 2.18 0.05 2.35% 2.12 2.30 2.12 170,205
Sep 14 2020 2.13 -0.05 -2.29% 2.18 2.18 2.07 51,382
Sep 11 2020 2.18 0.09 4.31% 2.11 2.18 2.0601 48,720
Sep 10 2020 2.09 0.02 0.97% 2.06 2.18 2.0101 158,116
Sep 09 2020 2.07 0.03 1.47% 2.04 2.12 1.955 171,365
Sep 08 2020 2.04 0.00 0.0% 1.92 2.10 1.90 212,970
Sep 04 2020 2.04 0.15 7.94% 2.04 2.08 1.86 385,489
Sep 03 2020 1.89 1.28 209.84% 1.50 2.25 1.31 1,643,228
Sep 02 2020 0.61 -0.02 -3.17% 0.61 0.6375 0.59 472,115
Sep 01 2020 0.63 0.0081 1.3% 0.643 0.645 0.60 106,747
Aug 31 2020 0.6219 -0.0031 -0.5% 0.66 0.6738 0.61 113,691
Aug 28 2020 0.625 0.0114 1.86% 0.61 0.65 0.605 223,068
Aug 27 2020 0.6136 -0.0284 -4.42% 0.65 0.65 0.603 184,306
Aug 26 2020 0.642 0.0003 0.05% 0.64 0.707 0.635 193,668
Aug 25 2020 0.6417 -0.0049 -0.76% 0.676 0.676 0.58 274,645
Aug 24 2020 0.6466 -0.0713 -9.93% 0.7055 0.8233 0.57 1,221,564
See More Historical Prices »


Your Recent History
NASDAQ
CCCL
China Cera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.