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 (%)
Nov 30, 2016 2.400 2.410 2.360 2.360 16,395 -0.03(-1.26%)
Nov 29, 2016 2.410 2.460 2.350 2.390 32,274 -0.01(-0.42%)
Nov 28, 2016 2.330 2.560 2.330 2.400 57,838 -0.02(-0.83%)
Nov 25, 2016 2.430 2.500 2.310 2.420 37,352 +0.04(+1.68%)
Nov 23, 2016 2.380 2.380 2.380 0 -0.01(-0.42%)
Nov 22, 2016 2.490 2.490 2.300 2.390 50,895 -0.13(-5.16%)
Nov 21, 2016 2.690 2.760 2.390 2.520 44,983 -0.13(-5.00%)
Nov 18, 2016 3.020 3.020 2.705 2.653 46,511 -0.24(-8.19%)
Nov 17, 2016 3.090 3.185 2.680 2.889 200,250 -0.11(-3.69%)
Nov 16, 2016 2.501 3.230 2.440 3.000 335,602 +0.53(+21.46%)
Nov 15, 2016 2.170 2.560 2.170 2.470 60,840 +0.04(+1.65%)
Nov 14, 2016 2.390 2.450 2.280 2.430 53,657 +0.02(+0.83%)
Nov 11, 2016 2.400 2.470 2.300 2.410 97,452 +0.04(+1.69%)
Nov 10, 2016 2.190 2.400 2.190 2.370 17,592 +0.19(+8.72%)
Nov 09, 2016 2.170 2.250 2.090 2.180 39,813 +0.00(+0.00%)
Nov 08, 2016 2.250 2.300 2.070 2.180 30,594 -0.07(-3.11%)
Nov 07, 2016 2.250 2.460 2.190 2.250 132,193 +0.02(+0.90%)
Nov 04, 2016 2.091 2.250 2.002 2.230 112,449 +0.13(+6.19%)
Nov 03, 2016 2.225 2.260 2.010 2.100 13,525 -0.10(-4.55%)
Nov 02, 2016 2.245 2.245 2.150 2.200 22,417 -0.10(-4.35%)
Nov 01, 2016 2.300 2.335 2.200 2.300 14,868 +0.02(+0.88%)
Oct 31, 2016 2.300 2.380 2.270 2.280 13,385 -0.02(-0.87%)
Oct 28, 2016 2.310 2.380 2.200 2.300 19,461 +0.05(+2.22%)
Oct 27, 2016 2.294 2.294 2.190 2.250 5,500 -0.11(-4.66%)
Oct 26, 2016 2.370 2.380 2.280 2.360 9,967 -0.02(-0.84%)
Oct 25, 2016 2.290 2.470 2.290 2.380 119,095 +0.08(+3.48%)
Oct 24, 2016 2.330 2.360 2.220 2.300 89,443 -0.07(-2.95%)
Oct 21, 2016 2.320 2.370 2.320 2.370 4,058 +0.02(+0.85%)
Oct 20, 2016 2.350 2.400 2.270 2.350 7,857 -0.04(-1.67%)
Oct 19, 2016 2.440 2.470 2.360 2.390 37,159 -0.01(-0.42%)
Oct 18, 2016 2.460 2.467 2.200 2.400 67,948 -0.04(-1.64%)
Oct 17, 2016 2.630 2.630 2.417 2.440 51,454 -0.19(-7.22%)
Oct 14, 2016 2.810 2.810 2.612 2.630 43,982 -0.17(-6.07%)
Oct 13, 2016 2.900 2.900 2.670 2.800 51,997 -0.10(-3.45%)
Oct 12, 2016 2.970 3.150 2.900 2.900 119,629 -0.02(-0.69%)
Oct 11, 2016 3.030 3.090 2.910 2.920 132,454 -0.10(-3.31%)
Oct 10, 2016 2.930 3.110 2.810 3.020 127,848 +0.06(+2.03%)
Oct 07, 2016 2.820 3.130 2.720 2.960 127,052 +0.06(+2.07%)
Oct 06, 2016 2.840 2.907 2.735 2.900 58,423 +0.01(+0.35%)
Oct 05, 2016 2.966 2.966 2.810 2.890 10,864 -0.00(-0.14%)
Oct 04, 2016 3.000 3.000 2.800 2.894 12,182 -0.11(-3.69%)
Oct 03, 2016 3.100 3.115 2.940 3.005 38,882 -0.10(-3.38%)
Sep 30, 2016 3.200 3.200 3.030 3.110 27,362 -0.06(-1.85%)
Sep 29, 2016 3.560 3.560 3.000 3.169 88,571 -0.38(-10.74%)
Sep 28, 2016 3.210 3.930 3.170 3.550 1,024,948 +0.57(+19.29%)
Sep 27, 2016 2.810 3.083 2.810 2.976 61,346 +0.18(+6.29%)
Sep 26, 2016 2.750 2.880 2.750 2.800 49,390 +0.08(+2.94%)
Sep 23, 2016 2.740 2.800 2.700 2.720 11,554 -0.09(-3.20%)
Sep 22, 2016 2.723 2.866 2.723 2.810 25,747 +0.15(+5.64%)
Sep 21, 2016 2.700 2.790 2.650 2.660 19,476 -0.08(-2.92%)
Sep 20, 2016 2.750 2.830 2.650 2.740 43,261 +0.02(+0.74%)
Sep 19, 2016 2.570 2.930 2.560 2.720 258,438 +0.06(+2.26%)
Sep 16, 2016 2.670 2.700 2.530 2.660 49,739 +0.03(+1.03%)
Sep 15, 2016 2.580 2.730 2.520 2.633 74,343 -0.02(-0.64%)
Sep 14, 2016 2.470 2.760 2.470 2.650 15,665 -0.01(-0.26%)
Sep 13, 2016 2.570 2.732 2.540 2.657 20,870 +0.08(+2.98%)
Sep 12, 2016 2.670 2.670 2.420 2.580 23,340 +0.02(+0.58%)
Sep 09, 2016 2.820 2.830 2.540 2.565 32,257 -0.18(-6.39%)
Sep 08, 2016 2.820 2.850 2.610 2.740 135,880 -0.03(-1.08%)
Sep 07, 2016 2.780 2.835 2.720 2.770 20,445 +0.02(+0.91%)
Sep 06, 2016 2.700 2.850 2.690 2.745 19,056 +0.02(+0.55%)
Sep 02, 2016 2.760 2.730 2.730 2.730 107,700 -0.09(-3.19%)
Sep 01, 2016 2.920 2.930 2.750 2.820 14,132 +0.00(+0.18%)
Aug 31, 2016 2.981 3.000 2.810 2.815 25,808 -0.12(-3.92%)
Aug 30, 2016 3.190 3.260 2.820 2.930 36,656 -0.21(-6.69%)
Aug 29, 2016 2.720 3.280 2.720 3.140 248,062 +0.43(+15.87%)
Aug 26, 2016 2.820 2.820 2.710 2.710 19,207 -0.05(-1.81%)
Aug 25, 2016 2.880 2.880 2.760 2.760 4,526 +0.00(+0.00%)
Aug 24, 2016 2.890 3.000 2.710 2.760 25,834 -0.18(-6.12%)
Aug 23, 2016 2.880 3.044 2.840 2.940 13,791 +0.07(+2.44%)
Aug 22, 2016 3.260 3.260 2.800 2.870 33,286 -0.25(-8.01%)
Aug 19, 2016 3.470 3.470 2.990 3.120 27,237 -0.18(-5.45%)
Aug 18, 2016 3.200 3.468 3.200 3.300 27,381 +0.13(+4.10%)
Aug 17, 2016 3.373 3.700 3.170 3.170 142,274 -0.33(-9.43%)
Aug 16, 2016 3.630 3.700 3.340 3.500 41,739 -0.10(-2.78%)
Aug 15, 2016 3.760 3.800 3.560 3.600 33,144 -0.12(-3.23%)
Aug 12, 2016 3.670 3.790 3.630 3.720 17,263 +0.09(+2.48%)
Aug 11, 2016 3.590 3.640 3.550 3.630 20,248 +0.02(+0.55%)
Aug 10, 2016 3.770 3.778 3.600 3.610 15,038 -0.14(-3.73%)
Aug 09, 2016 3.830 3.860 3.710 3.750 9,861 -0.07(-1.83%)
Aug 08, 2016 3.830 3.860 3.540 3.820 24,882 -0.05(-1.29%)
Aug 05, 2016 3.930 4.080 3.870 3.870 27,768 -0.11(-2.76%)
Aug 04, 2016 3.860 4.000 3.760 3.980 52,491 +0.09(+2.31%)
Aug 03, 2016 3.710 4.000 3.520 3.890 80,414 +0.15(+4.01%)
Aug 02, 2016 3.930 3.980 3.630 3.740 112,312 -0.22(-5.56%)
Aug 01, 2016 4.030 4.050 3.880 3.960 111,082 -0.04(-1.00%)
Jul 29, 2016 4.000 4.078 3.750 4.000 124,647 -0.17(-4.08%)
Jul 28, 2016 4.060 4.250 3.810 4.170 364,731 -0.09(-2.11%)
Jul 27, 2016 4.880 5.160 3.960 4.260 743,861 -0.74(-14.80%)
Jul 26, 2016 4.710 5.490 4.370 5.000 3,605,852 -0.30(-5.66%)
Jul 25, 2016 3.220 6.070 3.220 5.300 17,671,888 +2.28(+75.50%)
Jul 22, 2016 2.790 3.920 2.780 3.020 655,700 +0.31(+11.44%)
Jul 21, 2016 3.070 3.119 2.710 2.710 43,942 -0.43(-13.69%)
Jul 20, 2016 3.083 3.300 2.670 3.140 190,631 +0.20(+6.80%)
Jul 19, 2016 2.970 3.196 2.780 2.940 24,526 +0.08(+2.80%)
Jul 18, 2016 2.750 3.470 2.690 2.860 312,763 +0.11(+4.00%)
Jul 15, 2016 2.800 3.068 2.700 2.750 108,256 -0.03(-1.06%)
Jul 14, 2016 2.390 3.120 2.380 2.780 166,055 +0.49(+21.38%)
Jul 13, 2016 2.319 2.420 2.250 2.290 35,414 +0.02(+0.88%)
Jul 12, 2016 2.270 2.730 2.160 2.270 179,600 -0.01(-0.52%)
Jul 11, 2016 2.270 2.400 2.238 2.282 10,613 +0.02(+0.97%)
Jul 08, 2016 2.200 2.260 2.270 2.260 2,175 -0.01(-0.44%)
Jul 07, 2016 2.190 2.300 2.150 2.270 22,595 +0.08(+3.65%)
Jul 05, 2016 2.240 2.240 2.090 2.190 30,968 -0.01(-0.45%)
Jul 01, 2016 2.060 2.200 2.200 2.200 36,600 +0.11(+5.26%)
Jun 30, 2016 2.200 2.550 2.080 2.090 150,915 -0.10(-4.57%)
Jun 29, 2016 2.750 3.500 2.010 2.190 193,459 -0.65(-22.93%)
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.