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 (%)
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%)
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.