U.S. Markets closed

China Ceramics Co., Ltd. (CCCL)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.40-0.01 (-0.71%)
At close: 3:58PM EDT
People also watch
SPUCADCCALIBSPMKONE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.411.431.391.401.4014,500
Jun 22, 20171.371.411.371.411.4126,400
Jun 21, 20171.391.421.371.381.3829,700
Jun 20, 20171.481.481.371.421.4217,000
Jun 19, 20171.421.551.361.371.3759,900
Jun 16, 20171.401.491.361.421.4226,200
Jun 15, 20171.511.521.361.391.396,300
Jun 14, 20171.491.561.361.401.4035,400
Jun 13, 20171.501.571.351.361.3641,100
Jun 12, 20171.481.581.441.531.5316,000
Jun 09, 20171.461.571.461.531.5350,300
Jun 08, 20171.401.451.401.411.417,100
Jun 07, 20171.481.481.421.421.424,400
Jun 06, 20171.451.451.411.421.423,700
Jun 05, 20171.401.481.401.441.4420,100
Jun 02, 20171.401.471.401.441.4418,000
Jun 01, 20171.441.461.381.431.4315,100
May 31, 20171.341.521.311.421.4281,800
May 30, 20171.431.431.331.351.3527,100
May 26, 20171.371.611.341.371.37134,200
May 25, 20171.351.361.331.331.3319,800
May 24, 20171.421.421.331.381.3841,800
May 23, 20171.421.461.401.401.4019,100
May 22, 20171.371.451.371.431.4319,100
May 19, 20171.391.431.371.381.389,100
May 18, 20171.361.441.331.361.3642,100
May 17, 20171.361.451.321.341.3459,100
May 16, 20171.501.501.351.411.4129,900
May 15, 20171.501.561.351.461.46127,300
May 12, 20171.611.741.601.661.6633,500
May 11, 20171.651.651.611.641.6421,100
May 10, 20171.631.711.631.671.6715,800
May 09, 20171.641.751.631.631.6334,500
May 08, 20171.691.691.631.641.6438,900
May 05, 20171.611.731.611.671.6730,200
May 04, 20171.601.601.561.601.6013,700
May 03, 20171.621.641.551.611.6141,700
May 02, 20171.631.671.581.641.6417,800
May 01, 20171.671.821.601.661.66117,000
Apr 28, 20171.681.721.591.681.6894,700
Apr 27, 20171.741.871.651.701.70167,300
Apr 26, 20171.661.781.661.741.74121,400
Apr 25, 20171.611.941.611.691.69351,400
Apr 24, 20171.721.861.611.641.6496,300
Apr 21, 20171.751.801.631.701.7080,500
Apr 20, 20171.811.821.701.781.7859,900
Apr 19, 20171.911.911.761.781.7855,100
Apr 18, 20171.901.901.811.811.8125,400
Apr 17, 20171.721.931.711.921.9237,300
Apr 13, 20171.821.951.661.731.7389,700
Apr 12, 20171.951.951.801.821.82135,800
Apr 11, 20172.122.141.831.991.99152,000
Apr 10, 20172.042.352.042.122.12395,000
Apr 07, 20172.122.842.032.052.051,267,100
Apr 06, 20172.072.232.032.102.1086,800
Apr 05, 20172.252.252.062.082.0877,900
Apr 04, 20172.282.322.142.202.2087,300
Apr 03, 20172.342.342.262.262.2611,700
Mar 31, 20172.332.332.222.272.2729,200
Mar 30, 20172.212.292.212.272.2727,200
Mar 29, 20172.342.342.222.262.2637,700
Mar 28, 20172.212.342.172.302.3028,700
Mar 27, 20172.202.242.192.202.202,900
Mar 24, 20172.282.282.182.182.1817,000
Mar 23, 20172.242.282.102.242.2441,100
Mar 22, 20172.132.192.092.192.1940,500
Mar 21, 20172.162.172.122.172.1717,500
Mar 20, 20172.162.202.152.172.1711,100
Mar 17, 20172.202.202.152.182.186,400
Mar 16, 20172.162.242.152.192.192,700
Mar 15, 20172.212.212.212.212.213,000
Mar 14, 20172.252.252.202.202.203,500
Mar 13, 20172.182.252.132.252.2515,300
Mar 10, 20172.112.182.112.182.181,600
Mar 09, 20172.152.202.152.152.153,500
Mar 08, 20172.172.172.132.162.161,000
Mar 07, 20172.132.182.122.152.1524,700
Mar 06, 20172.152.242.122.122.1242,800
Mar 03, 20172.142.232.142.182.1811,000
Mar 02, 20172.112.232.112.182.1817,500
Mar 01, 20172.252.252.102.192.1922,800
Feb 28, 20172.312.322.162.172.1714,700
Feb 27, 20172.212.352.202.322.3230,800
Feb 24, 20172.202.232.202.212.2114,700
Feb 23, 20172.252.292.182.222.2224,500
Feb 22, 20172.332.432.232.242.2454,400
Feb 21, 20172.532.602.342.382.3841,700
Feb 17, 20172.402.602.332.472.47102,700
Feb 16, 20172.282.332.282.312.316,900
Feb 15, 20172.212.342.212.292.2947,300
Feb 14, 20172.262.332.212.222.2217,500
Feb 13, 20172.252.392.182.212.2164,700
Feb 10, 20172.162.352.162.222.2256,800
Feb 09, 20172.222.292.132.182.1827,200
Feb 08, 20172.202.292.122.232.2315,100
Feb 07, 20172.112.302.112.202.2012,000
Feb 06, 20172.172.252.152.172.175,200
Feb 03, 20172.182.262.132.172.1734,500
Feb 02, 20172.152.242.152.172.1711,200
Feb 01, 20172.222.272.132.152.1524,900
*Close price adjusted for dividends and splits.
Loading more data...