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
0.0009 0.11% 0.801 19:04:51
Close Price Low Price High Price Open Price Previous Close
0.8011 0.76 0.849799 0.79 0.8001
more quote information »

CCCL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.79470.940.760.8531139165,8160.00630.79%
1 Month0.761.040.660.8006455302,9490.0415.39%
3 Months0.621.130.560.7617444391,6730.18129.19%
6 Months0.641.770.260.8314783603,0020.16125.16%
1 Year0.801.770.260.8645314512,0610.0010.13%
3 Years1.516.450.261.48379,269-0.709-46.95%
5 Years7.256810.080.261.88270,424-6.46-88.96%

CCCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.801 0.0009 0.11% 0.79 0.849799 0.76 212,234
Aug 13 2020 0.8001 0.015 1.91% 0.807 0.868 0.78 63,359
Aug 12 2020 0.7851 -0.0149 -1.86% 0.79 0.80 0.7801 63,282
Aug 11 2020 0.80 -0.11 -12.09% 0.91 0.94 0.80 118,124
Aug 10 2020 0.91 0.047 5.45% 0.9001 0.93 0.78 173,625
Aug 07 2020 0.863 0.0646 8.09% 0.7947 0.90 0.76 410,689
Aug 06 2020 0.7984 -0.0016 -0.2% 0.7906 0.85 0.76 56,044
Aug 05 2020 0.80 -0.0199 -2.43% 0.81 0.83 0.78 50,066
Aug 04 2020 0.8199 0.0699 9.32% 0.792 0.8492 0.7439 312,687
Aug 03 2020 0.75 0.038 5.34% 0.71 0.79 0.7019 201,756
Jul 31 2020 0.712 -0.0129 -1.78% 0.7418 0.7418 0.7018 66,903
Jul 30 2020 0.724899 0.02185 3.11% 0.708 0.7642 0.70 108,469
Jul 29 2020 0.70305 0.00085 0.12% 0.7091 0.73 0.70 154,851
Jul 28 2020 0.7022 -0.1458 -17.19% 0.76 0.80 0.70 496,191
Jul 27 2020 0.848 0.1621 23.63% 0.694 1.04 0.676 2,711,978
Jul 24 2020 0.6859 0.0159 2.37% 0.6899 0.7035 0.676 39,743
Jul 23 2020 0.67 -0.0499 -6.93% 0.7103 0.7103 0.66 177,527
Jul 22 2020 0.7199 -0.008 -1.1% 0.75 0.75 0.7013 64,644
Jul 21 2020 0.7279 0.0078 1.08% 0.7014 0.748 0.70 50,855
Jul 20 2020 0.7201 -0.0699 -8.85% 0.761 0.79 0.6613 642,784
Jul 17 2020 0.79 0.0005 0.06% 0.76 0.82 0.755001 95,408
Jul 16 2020 0.7895 -0.012 -1.5% 0.785 0.7895 0.755941 16,118
Jul 15 2020 0.801501 0.0135 1.71% 0.7821 0.838 0.75267 63,328
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.