Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Ceramics Company (NQ: CCCL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 14, 2020 2.420 2.420 2.420 0 +0.00(+0.00%)
Oct 13, 2020 2.380 2.580 2.340 2.420 445,186 +0.00(+0.00%)
Oct 12, 2020 2.410 2.480 2.300 2.420 1,084,615 +0.22(+10.00%)
Oct 09, 2020 2.210 2.258 2.120 2.200 144,500 +0.06(+2.80%)
Oct 08, 2020 2.120 2.210 2.080 2.140 390,793 -0.02(-0.93%)
Oct 07, 2020 2.170 2.240 2.120 2.160 80,348 +0.01(+0.47%)
Oct 06, 2020 2.120 2.340 2.080 2.150 341,890 +0.02(+0.94%)
Oct 05, 2020 2.250 2.300 2.080 2.130 361,100 -0.20(-8.58%)
Oct 02, 2020 2.170 2.400 2.100 2.330 324,100 -0.06(-2.51%)
Oct 01, 2020 2.210 2.740 2.110 2.390 3,672,607 +0.21(+9.63%)
Sep 30, 2020 2.060 2.230 2.010 2.180 335,019 +0.12(+5.83%)
Sep 29, 2020 2.090 2.140 1.920 2.060 553,974 -0.08(-3.74%)
Sep 28, 2020 2.250 2.340 2.090 2.140 318,742 -0.10(-4.46%)
Sep 25, 2020 2.210 2.500 2.150 2.240 642,700 +0.02(+0.90%)
Sep 24, 2020 2.200 2.220 2.050 2.220 135,963 +0.03(+1.37%)
Sep 23, 2020 2.050 2.440 2.000 2.190 467,242 +0.09(+4.53%)
Sep 22, 2020 2.020 2.120 1.920 2.095 269,866 +0.07(+3.20%)
Sep 21, 2020 2.160 2.170 2.000 2.030 177,641 -0.12(-5.58%)
Sep 18, 2020 2.090 2.160 2.020 2.150 132,900 +0.03(+1.42%)
Sep 17, 2020 2.170 2.190 2.000 2.120 223,635 -0.08(-3.85%)
Sep 16, 2020 2.190 2.243 2.110 2.205 81,717 +0.02(+0.68%)
Sep 15, 2020 2.120 2.300 2.120 2.190 170,409 +0.06(+2.82%)
Sep 14, 2020 2.180 2.180 2.070 2.130 54,612 -0.05(-2.29%)
Sep 11, 2020 2.110 2.180 2.060 2.180 54,000 +0.08(+3.81%)
Sep 10, 2020 2.060 2.180 2.010 2.100 188,858 +0.03(+1.45%)
Sep 09, 2020 2.040 2.120 1.955 2.070 171,365 +0.03(+1.47%)
Sep 08, 2020 1.920 2.100 1.910 2.040 226,003 +0.00(+0.00%)
Sep 04, 2020 2.040 2.070 1.860 2.040 397,700 +0.15(+7.94%)
Sep 03, 2020 1.500 2.250 1.490 1.890 1,674,084 +1.28(+209.84%)
Sep 02, 2020 0.6100 0.6400 0.5900 0.6100 480,444 -0.02(-3.17%)
Sep 01, 2020 0.6400 0.6400 0.6100 0.6300 113,972 +0.01(+1.30%)
Aug 31, 2020 0.6600 0.6600 0.6100 0.6219 122,421 -0.00(-0.50%)
Aug 28, 2020 0.6100 0.6500 0.6050 0.6250 227,100 +0.01(+1.86%)
Aug 27, 2020 0.6500 0.6500 0.6030 0.6136 184,331 -0.03(-4.42%)
Aug 26, 2020 0.6400 0.6755 0.6350 0.6420 213,209 -0.01(-0.90%)
Aug 25, 2020 0.6760 0.6760 0.6101 0.6478 278,046 +0.00(+0.19%)
Aug 24, 2020 0.7055 0.7500 0.5700 0.6466 1,230,977 -0.07(-9.93%)
Aug 21, 2020 0.7200 0.7399 0.7000 0.7179 599,600 -0.03(-4.28%)
Aug 20, 2020 0.7800 0.8500 0.7200 0.7500 2,933,294 -0.02(-2.60%)
Aug 19, 2020 0.8200 0.8400 0.7700 0.7700 643,371 -0.05(-6.10%)
Aug 18, 2020 1.320 1.430 0.8000 0.8200 8,415,473 -0.22(-21.15%)
Aug 17, 2020 0.8000 1.050 0.8000 1.040 657,115 +0.24(+29.82%)
Aug 14, 2020 0.7900 0.8498 0.7600 0.8011 212,600 +0.00(+0.12%)
Aug 13, 2020 0.8070 0.8200 0.7800 0.8001 63,359 +0.02(+2.28%)
Aug 12, 2020 0.7900 0.8000 0.7801 0.7823 63,282 -0.04(-4.52%)
Aug 11, 2020 0.9100 0.9200 0.8100 0.8193 119,412 -0.09(-9.97%)
Aug 10, 2020 0.9000 0.9200 0.8700 0.9100 175,266 +0.05(+5.45%)
Aug 07, 2020 0.7947 0.9000 0.7714 0.8630 419,300 +0.05(+6.32%)
Aug 06, 2020 0.8000 0.8500 0.7600 0.8117 56,045 +0.02(+2.75%)
Aug 05, 2020 0.8100 0.8300 0.7800 0.7900 50,267 -0.03(-3.66%)
Aug 04, 2020 0.7900 0.8500 0.7400 0.8200 312,728 +0.05(+5.96%)
Aug 03, 2020 0.7100 0.7900 0.7100 0.7739 201,808 +0.06(+8.69%)
Jul 31, 2020 0.7418 0.7418 0.7018 0.7120 67,600 -0.01(-1.78%)
Jul 30, 2020 0.7080 0.7642 0.7012 0.7249 108,679 +0.02(+3.56%)
Jul 29, 2020 0.7100 0.7300 0.7000 0.7000 159,127 -0.00(-0.31%)
Jul 28, 2020 0.7600 0.7880 0.7000 0.7022 503,571 -0.15(-17.39%)
Jul 27, 2020 0.6900 1.040 0.6800 0.8500 2,763,573 +0.16(+23.19%)
Jul 24, 2020 0.7000 0.7035 0.6800 0.6900 40,100 +0.02(+2.99%)
Jul 23, 2020 0.7100 0.7100 0.6600 0.6700 180,527 -0.05(-6.93%)
Jul 22, 2020 0.7500 0.7500 0.7013 0.7199 65,244 -0.01(-1.10%)
Jul 21, 2020 0.7014 0.7480 0.7000 0.7279 50,855 +0.01(+1.08%)
Jul 20, 2020 0.7610 0.7800 0.6613 0.7201 642,834 -0.07(-8.85%)
Jul 17, 2020 0.7600 0.8200 0.7550 0.7900 95,400 +0.00(+0.06%)
Jul 16, 2020 0.7850 0.7895 0.7559 0.7895 16,368 -0.01(-1.50%)
Jul 15, 2020 0.7821 0.8263 0.7527 0.8015 63,348 +0.01(+1.71%)
Jul 14, 2020 0.7614 0.8000 0.7218 0.7880 70,567 +0.01(+1.03%)
Jul 13, 2020 0.8300 0.8300 0.7700 0.7800 112,122 -0.05(-5.53%)
Jul 10, 2020 0.8100 0.8260 0.7612 0.8257 109,200 +0.04(+4.73%)
Jul 09, 2020 0.7890 0.7900 0.7450 0.7884 191,326 +0.02(+2.59%)
Jul 08, 2020 0.7372 0.7700 0.7372 0.7685 90,168 +0.01(+1.12%)
Jul 07, 2020 0.7700 0.7800 0.7400 0.7600 128,536 +0.00(+0.33%)
Jul 06, 2020 0.7500 0.7870 0.7420 0.7575 116,543 +0.03(+3.72%)
Jul 02, 2020 0.7389 0.7460 0.7201 0.7303 76,900 -0.02(-2.50%)
Jul 01, 2020 0.7207 0.7530 0.7200 0.7490 18,418 +0.01(+1.74%)
Jun 30, 2020 0.7090 0.7874 0.7000 0.7362 75,043 +0.02(+2.25%)
Jun 29, 2020 0.7300 0.7600 0.7000 0.7200 39,886 -0.03(-3.99%)
Jun 26, 2020 0.7400 0.7500 0.7300 0.7499 53,600 -0.00(-0.01%)
Jun 25, 2020 0.7200 0.7500 0.7100 0.7500 65,834 +0.02(+2.71%)
Jun 24, 2020 0.7600 0.7875 0.7122 0.7302 135,925 -0.06(-7.57%)
Jun 23, 2020 0.7500 0.8000 0.7500 0.7900 174,002 +0.04(+5.31%)
Jun 22, 2020 0.8001 0.8220 0.7500 0.7502 308,942 -0.07(-8.51%)
Jun 19, 2020 0.8211 0.8300 0.8001 0.8200 101,000 +0.01(+1.22%)
Jun 18, 2020 0.8600 0.8748 0.8000 0.8101 168,024 -0.04(-4.68%)
Jun 17, 2020 0.8099 0.8790 0.8031 0.8499 147,373 +0.05(+6.24%)
Jun 16, 2020 0.8020 0.8221 0.7799 0.8000 195,808 -0.01(-1.22%)
Jun 15, 2020 0.9000 0.9012 0.7511 0.8099 358,315 -0.08(-9.03%)
Jun 12, 2020 1.000 1.040 0.8888 0.8903 761,900 -0.02(-2.16%)
Jun 11, 2020 0.8500 1.130 0.8100 0.9100 2,910,978 +0.08(+9.65%)
Jun 10, 2020 0.7999 0.8800 0.7700 0.8299 882,312 +0.06(+7.78%)
Jun 09, 2020 0.7790 0.8500 0.7200 0.7700 712,848 +0.02(+2.67%)
Jun 08, 2020 0.7300 0.7800 0.7300 0.7500 212,446 +0.01(+1.39%)
Jun 05, 2020 0.7299 0.7400 0.7100 0.7397 184,000 +0.01(+1.33%)
Jun 04, 2020 0.7100 0.7400 0.6800 0.7300 159,422 +0.02(+3.40%)
Jun 03, 2020 0.6900 0.7400 0.6900 0.7060 254,152 +0.01(+0.86%)
Jun 02, 2020 0.6800 0.7300 0.6600 0.7000 869,642 +0.03(+5.01%)
Jun 01, 2020 0.6400 0.6787 0.6301 0.6666 336,897 +0.02(+3.12%)
May 29, 2020 0.6262 0.6587 0.6110 0.6464 866,400 +0.02(+2.60%)
May 28, 2020 0.6000 0.7100 0.5800 0.6300 1,696,296 +0.04(+6.78%)
May 27, 2020 0.6200 0.6200 0.5700 0.5900 813,420 -0.03(-5.31%)
May 26, 2020 0.6500 0.6500 0.6002 0.6231 534,985 -0.02(-3.02%)
May 22, 2020 0.6200 0.6480 0.5600 0.6425 2,503,300 -0.15(-18.67%)
May 21, 2020 0.8400 0.9300 0.7600 0.7900 2,395,456 -0.15(-15.96%)
May 20, 2020 1.100 1.770 0.8800 0.9400 44,218,812 +0.26(+38.44%)
May 19, 2020 0.6900 0.6900 0.6501 0.6790 18,391 +0.00(+0.01%)
May 18, 2020 0.6599 0.6850 0.6400 0.6789 24,250 +0.03(+4.13%)
May 15, 2020 0.6569 0.6700 0.6520 0.6520 16,000 -0.03(-4.12%)
May 14, 2020 0.6522 0.6900 0.6522 0.6800 7,312 -0.01(-1.43%)
May 13, 2020 0.7000 0.7000 0.6500 0.6899 32,214 -0.02(-2.14%)
May 12, 2020 0.6661 0.7100 0.6500 0.7050 20,359 -0.01(-0.70%)
May 11, 2020 0.7000 0.7100 0.6600 0.7100 20,166 -0.01(-0.70%)
May 08, 2020 0.6963 0.7200 0.6501 0.7150 16,500 -0.01(-0.69%)
May 07, 2020 0.5987 0.7200 0.5987 0.7200 44,941 +0.02(+3.15%)
May 06, 2020 0.7000 0.7000 0.5685 0.6980 218,003 -0.02(-3.06%)
May 05, 2020 0.6622 0.7470 0.6622 0.7200 37,938 +0.02(+2.21%)
May 04, 2020 0.7234 0.7500 0.6396 0.7044 84,937 -0.05(-6.08%)
May 01, 2020 0.6600 0.7500 0.6500 0.7500 54,100 +0.01(+1.35%)
Apr 30, 2020 0.7450 0.7600 0.7003 0.7400 178,321 -0.01(-0.67%)
Apr 29, 2020 0.6869 0.7555 0.6869 0.7450 121,465 -0.00(-0.64%)
Apr 28, 2020 0.7800 0.8050 0.6600 0.7498 189,357 -0.00(-0.15%)
Apr 27, 2020 0.6780 0.7509 0.6100 0.7509 177,579 +0.06(+8.83%)
Apr 24, 2020 0.6400 0.6900 0.6150 0.6900 79,700 +0.04(+6.53%)
Apr 23, 2020 0.6400 0.6601 0.6310 0.6477 211,504 -0.00(-0.35%)
Apr 22, 2020 0.6400 0.6700 0.5801 0.6500 136,134 +0.01(+1.56%)
Apr 21, 2020 0.6100 0.6400 0.5800 0.6400 323,977 +0.02(+3.23%)
Apr 20, 2020 0.5600 0.6300 0.5300 0.6200 895,952 +0.08(+14.81%)
Apr 17, 2020 0.5000 0.5500 0.4800 0.5400 145,900 +0.04(+8.00%)
Apr 16, 2020 0.4700 0.5000 0.4200 0.5000 242,191 +0.03(+5.57%)
Apr 15, 2020 0.4500 0.5000 0.4500 0.4736 55,483 -0.01(-1.33%)
Apr 14, 2020 0.4830 0.4830 0.4500 0.4800 88,491 +0.01(+2.13%)
Apr 13, 2020 0.4699 0.4835 0.4600 0.4700 35,870 +0.01(+2.17%)
Apr 09, 2020 0.4800 0.4950 0.4450 0.4600 117,200 -0.02(-4.17%)
Apr 08, 2020 0.4500 0.4900 0.4200 0.4800 237,623 +0.03(+6.67%)
Apr 07, 2020 0.4405 0.4601 0.4387 0.4500 209,315 +0.01(+2.60%)
Apr 06, 2020 0.4288 0.4386 0.4228 0.4386 62,920 +0.02(+4.43%)
Apr 03, 2020 0.3900 0.4275 0.3810 0.4200 63,000 +0.03(+7.69%)
Apr 02, 2020 0.3800 0.4179 0.3700 0.3900 53,363 +0.01(+2.12%)
Apr 01, 2020 0.4013 0.4124 0.3700 0.3819 70,113 -0.03(-6.85%)
Mar 31, 2020 0.4100 0.6500 0.3700 0.4100 1,336,631 +0.01(+2.50%)
Mar 30, 2020 0.3600 0.4100 0.3500 0.4000 153,455 +0.05(+14.29%)
Mar 27, 2020 0.3560 0.3560 0.3100 0.3500 21,200 +0.01(+2.94%)
Mar 26, 2020 0.3469 0.3579 0.3100 0.3400 90,135 +0.03(+8.04%)
Mar 25, 2020 0.3040 0.3380 0.3040 0.3147 39,942 +0.01(+2.88%)
Mar 24, 2020 0.3133 0.3300 0.2865 0.3059 85,586 +0.02(+5.45%)
Mar 23, 2020 0.2838 0.3190 0.2725 0.2901 45,005 +0.02(+7.36%)
Mar 20, 2020 0.3198 0.3531 0.2701 0.2702 194,000 -0.03(-11.29%)
Mar 19, 2020 0.2900 0.3400 0.2600 0.3046 72,592 +0.00(+0.59%)
Mar 18, 2020 0.3022 0.3299 0.3000 0.3028 13,147 -0.04(-10.94%)
Mar 17, 2020 0.3000 0.3600 0.2800 0.3400 108,369 +0.02(+5.20%)
Mar 16, 2020 0.3700 0.3700 0.3222 0.3232 43,444 -0.06(-15.22%)
Mar 13, 2020 0.3733 0.4000 0.3600 0.3812 83,800 +0.01(+2.34%)
Mar 12, 2020 0.3900 0.4190 0.3500 0.3725 57,245 -0.05(-11.29%)
Mar 11, 2020 0.4000 0.4300 0.3900 0.4199 66,634 -0.00(-0.02%)
Mar 10, 2020 0.4600 0.4800 0.3300 0.4200 268,679 -0.05(-11.13%)
Mar 09, 2020 0.5030 0.5030 0.4501 0.4726 21,805 -0.05(-8.89%)
Mar 06, 2020 0.5334 0.5334 0.4803 0.5187 66,700 +0.01(+1.71%)
Mar 05, 2020 0.5052 0.5350 0.5050 0.5100 43,012 -0.02(-4.62%)
Mar 04, 2020 0.5700 0.5700 0.5050 0.5347 37,885 -0.02(-2.73%)
Mar 03, 2020 0.5231 0.5600 0.5190 0.5497 77,921 +0.03(+5.29%)
Mar 02, 2020 0.5011 0.5450 0.5000 0.5221 115,799 +0.01(+1.44%)
Feb 28, 2020 0.5700 0.6099 0.5000 0.5147 211,000 -0.05(-9.00%)
Feb 27, 2020 0.6100 0.6100 0.5000 0.5656 152,319 -0.04(-7.28%)
Feb 26, 2020 0.6200 0.6386 0.6007 0.6100 36,329 -0.01(-1.58%)
Feb 25, 2020 0.6300 0.6615 0.6011 0.6198 174,063 -0.01(-1.60%)
Feb 24, 2020 0.6490 0.6490 0.6200 0.6299 164,689 -0.02(-2.84%)
Feb 21, 2020 0.6695 0.6695 0.6395 0.6483 43,100 -0.01(-1.77%)
Feb 20, 2020 0.6400 0.6700 0.6400 0.6600 68,579 -0.01(-0.89%)
Feb 19, 2020 0.6473 0.6888 0.6402 0.6659 123,529 +0.02(+2.79%)
Feb 18, 2020 0.6500 0.6500 0.6300 0.6478 81,778 +0.01(+1.22%)
Feb 14, 2020 0.6400 0.6714 0.6300 0.6400 120,100 -0.01(-2.14%)
Feb 13, 2020 0.6500 0.6600 0.6300 0.6540 109,574 +0.01(+2.19%)
Feb 12, 2020 0.6500 0.6640 0.6352 0.6400 95,285 +0.00(+0.00%)
Feb 11, 2020 0.6589 0.6632 0.6215 0.6400 146,024 -0.02(-3.00%)
Feb 10, 2020 0.6800 0.6800 0.6500 0.6598 41,750 -0.01(-1.14%)
Feb 07, 2020 0.6900 0.6900 0.6500 0.6674 157,600 +0.01(+1.12%)
Feb 06, 2020 0.6686 0.7131 0.6600 0.6600 558,036 -0.01(-1.29%)
Feb 05, 2020 0.6500 0.6800 0.6500 0.6686 146,632 -0.02(-3.10%)
Feb 04, 2020 0.7000 0.7300 0.6800 0.6900 129,337 -0.04(-5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.