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 31, 2019 0.7400 0.7484 0.7200 0.7274 25,871 -0.00(-0.25%)
Oct 30, 2019 0.7498 0.7500 0.7189 0.7292 23,758 -0.00(-0.11%)
Oct 29, 2019 0.7600 0.7600 0.7103 0.7300 12,457 -0.03(-4.54%)
Oct 28, 2019 0.7400 0.8000 0.7400 0.7647 81,081 +0.03(+3.62%)
Oct 25, 2019 0.7390 0.7390 0.7120 0.7380 35,300 +0.02(+2.50%)
Oct 24, 2019 0.7200 0.7500 0.7100 0.7200 35,200 -0.02(-2.04%)
Oct 23, 2019 0.7300 0.7599 0.7103 0.7350 47,712 +0.01(+0.68%)
Oct 22, 2019 0.7552 0.7553 0.7106 0.7300 47,951 -0.02(-2.95%)
Oct 21, 2019 0.7500 0.7800 0.7228 0.7522 63,140 -0.01(-1.03%)
Oct 18, 2019 0.8182 0.8197 0.7600 0.7600 14,900 +0.00(+0.00%)
Oct 17, 2019 0.7549 0.8389 0.7549 0.7600 45,816 +0.01(+0.70%)
Oct 16, 2019 0.8000 0.8499 0.7401 0.7547 72,784 -0.09(-10.18%)
Oct 15, 2019 0.7498 0.8800 0.7460 0.8402 311,703 +0.09(+12.61%)
Oct 14, 2019 0.7511 0.8100 0.7000 0.7461 103,538 -0.03(-4.35%)
Oct 11, 2019 0.7327 0.7800 0.6947 0.7800 79,900 +0.02(+2.79%)
Oct 10, 2019 0.7300 0.7750 0.7114 0.7588 23,656 +0.03(+3.95%)
Oct 09, 2019 0.7400 0.7800 0.6100 0.7300 73,074 -0.01(-1.99%)
Oct 08, 2019 0.7700 0.8085 0.7410 0.7448 10,142 -0.08(-9.16%)
Oct 07, 2019 0.7700 0.8199 0.7700 0.8199 650 +0.04(+5.48%)
Oct 04, 2019 0.7423 0.8149 0.7402 0.7773 18,100 +0.04(+4.96%)
Oct 03, 2019 0.7800 0.7800 0.7400 0.7406 6,802 -0.04(-4.57%)
Oct 02, 2019 0.7800 0.7800 0.7761 0.7761 2,244 -0.00(-0.60%)
Oct 01, 2019 0.8300 0.8300 0.7805 0.7808 4,051 -0.03(-3.60%)
Sep 30, 2019 0.8000 0.8100 0.7800 0.8100 26,783 +0.01(+0.75%)
Sep 27, 2019 0.7800 0.8300 0.7800 0.8040 16,400 +0.01(+1.77%)
Sep 26, 2019 0.8000 0.8200 0.7800 0.7900 11,044 -0.01(-1.75%)
Sep 25, 2019 0.8100 0.8121 0.7800 0.8041 79,749 -0.05(-5.40%)
Sep 24, 2019 0.8420 0.8536 0.8000 0.8500 43,561 +0.00(+0.00%)
Sep 23, 2019 0.8433 0.8696 0.8433 0.8500 4,290 +0.00(+0.09%)
Sep 20, 2019 0.9200 0.9220 0.8324 0.8492 13,100 -0.04(-4.58%)
Sep 19, 2019 0.9100 0.9200 0.8100 0.8900 19,307 -0.02(-2.20%)
Sep 18, 2019 0.9200 0.9200 0.8800 0.9100 33,766 +0.01(+1.11%)
Sep 17, 2019 0.9000 0.9250 0.8779 0.9000 20,750 +0.00(+0.33%)
Sep 16, 2019 0.8808 0.9100 0.8779 0.8970 20,677 -0.02(-2.28%)
Sep 13, 2019 0.8802 0.9200 0.8645 0.9179 24,100 +0.02(+2.27%)
Sep 12, 2019 0.9000 0.9100 0.8514 0.8975 40,031 -0.00(-0.28%)
Sep 11, 2019 0.8200 0.9000 0.8200 0.9000 61,109 +0.02(+1.86%)
Sep 10, 2019 0.8506 0.8896 0.8111 0.8836 92,536 +0.07(+9.07%)
Sep 09, 2019 0.8010 0.8672 0.7600 0.8101 38,690 -0.02(-2.40%)
Sep 06, 2019 0.8000 0.8500 0.8000 0.8300 38,600 +0.03(+3.75%)
Sep 05, 2019 0.7750 0.8800 0.7499 0.8000 253,156 +0.04(+5.26%)
Sep 04, 2019 0.7898 0.8200 0.7511 0.7600 15,777 -0.03(-3.80%)
Sep 03, 2019 0.7800 0.8000 0.7600 0.7900 32,767 +0.04(+5.33%)
Aug 30, 2019 0.8000 0.8000 0.7400 0.7500 33,600 -0.02(-2.60%)
Aug 29, 2019 0.7800 0.8039 0.7313 0.7700 36,756 -0.03(-3.75%)
Aug 28, 2019 0.8000 0.8100 0.7600 0.8000 43,269 +0.03(+3.90%)
Aug 27, 2019 0.7517 0.8190 0.7500 0.7700 20,148 -0.05(-6.10%)
Aug 26, 2019 0.8000 0.8400 0.7305 0.8200 29,873 +0.02(+2.50%)
Aug 23, 2019 0.7243 0.8000 0.7243 0.8000 32,700 +0.08(+11.11%)
Aug 22, 2019 0.7600 0.7700 0.7200 0.7200 29,031 -0.05(-6.49%)
Aug 21, 2019 0.7500 0.7700 0.7500 0.7700 11,258 +0.00(+0.00%)
Aug 20, 2019 0.7800 0.7800 0.7700 0.7700 7,919 -0.01(-1.28%)
Aug 19, 2019 0.7700 0.8459 0.7203 0.7800 72,879 +0.04(+5.41%)
Aug 16, 2019 0.7400 0.7965 0.7300 0.7400 15,300 -0.04(-4.68%)
Aug 15, 2019 0.7800 0.8300 0.7122 0.7763 47,106 -0.00(-0.47%)
Aug 14, 2019 0.7800 0.8390 0.7700 0.7800 59,113 -0.02(-2.50%)
Aug 13, 2019 0.8000 0.8394 0.7800 0.8000 51,325 -0.03(-3.98%)
Aug 12, 2019 0.8035 0.8349 0.8035 0.8332 12,884 -0.00(-0.22%)
Aug 09, 2019 0.8775 0.8775 0.7900 0.8350 23,400 +0.01(+0.94%)
Aug 08, 2019 0.8000 0.8900 0.7800 0.8272 29,814 +0.03(+3.40%)
Aug 07, 2019 0.8000 0.8475 0.7330 0.8000 41,754 -0.02(-2.44%)
Aug 06, 2019 0.8500 0.8500 0.8100 0.8200 3,220 +0.00(+0.00%)
Aug 05, 2019 0.8597 0.8597 0.8000 0.8200 37,840 -0.03(-3.07%)
Aug 02, 2019 0.8210 0.8700 0.8210 0.8460 33,800 -0.00(-0.47%)
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.