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, 2018 1.270 1.350 1.170 1.230 1,285,500 -0.47(-27.65%)
Nov 29, 2018 1.620 1.850 1.610 1.700 369,856 +0.08(+4.94%)
Nov 28, 2018 1.660 1.720 1.560 1.620 113,344 -0.09(-5.20%)
Nov 27, 2018 1.880 1.960 1.700 1.709 253,900 -0.18(-9.58%)
Nov 26, 2018 1.891 1.955 1.840 1.890 51,004 +0.00(+0.00%)
Nov 23, 2018 1.860 1.940 1.820 1.890 15,400 +0.03(+1.61%)
Nov 21, 2018 1.860 1.860 1.860 0 -0.03(-1.59%)
Nov 20, 2018 1.930 2.040 1.810 1.890 225,134 -0.11(-5.50%)
Nov 19, 2018 1.890 2.130 1.890 2.000 705,475 +0.08(+4.17%)
Nov 16, 2018 1.850 2.150 1.750 1.920 250,800 -0.06(-3.03%)
Nov 15, 2018 1.770 2.199 1.630 1.980 490,448 +0.20(+11.24%)
Nov 14, 2018 1.880 1.940 1.760 1.780 54,065 -0.06(-3.26%)
Nov 13, 2018 1.970 2.020 1.820 1.840 106,833 -0.11(-5.64%)
Nov 12, 2018 1.960 2.110 1.930 1.950 28,712 +0.00(+0.00%)
Nov 09, 2018 2.060 2.120 1.950 1.950 92,200 -0.14(-6.70%)
Nov 08, 2018 2.230 2.230 2.050 2.090 51,195 -0.19(-8.33%)
Nov 07, 2018 2.370 2.480 2.140 2.280 178,522 -0.01(-0.44%)
Nov 06, 2018 2.450 2.560 2.290 2.290 159,355 -0.18(-7.29%)
Nov 05, 2018 2.450 2.790 2.430 2.470 502,897 +0.06(+2.49%)
Nov 02, 2018 2.460 2.650 2.330 2.410 496,000 +0.01(+0.42%)
Nov 01, 2018 2.310 2.540 2.230 2.400 547,779 +0.15(+6.67%)
Oct 31, 2018 2.300 2.700 2.210 2.250 652,086 -0.11(-4.66%)
Oct 30, 2018 2.390 2.860 2.330 2.360 599,827 -0.07(-2.88%)
Oct 29, 2018 2.260 3.410 2.150 2.430 1,250,862 +0.14(+6.11%)
Oct 26, 2018 2.070 3.100 1.900 2.290 1,851,000 +0.25(+12.25%)
Oct 25, 2018 2.020 2.190 1.910 2.040 122,330 +0.13(+6.81%)
Oct 24, 2018 2.340 2.340 1.900 1.910 237,551 -0.47(-19.75%)
Oct 23, 2018 1.950 2.900 1.850 2.380 971,315 +0.33(+16.10%)
Oct 22, 2018 2.510 2.630 1.970 2.050 685,549 -0.72(-25.99%)
Oct 19, 2018 3.580 4.480 2.560 2.770 2,359,900 -0.90(-24.52%)
Oct 18, 2018 2.360 6.450 2.260 3.670 16,575,545 +1.88(+105.03%)
Oct 17, 2018 1.360 2.480 1.310 1.790 3,034,987 +0.49(+37.69%)
Oct 16, 2018 1.350 1.357 1.300 1.300 3,648 -0.05(-3.70%)
Oct 15, 2018 1.300 1.350 1.300 1.350 2,696 +0.04(+3.05%)
Oct 12, 2018 1.290 1.450 1.290 1.310 64,400 +0.01(+0.71%)
Oct 11, 2018 1.310 1.312 1.300 1.301 14,726 -0.03(-2.14%)
Oct 10, 2018 1.317 1.329 1.316 1.329 6,149 +0.01(+0.70%)
Oct 09, 2018 1.370 1.370 1.320 1.320 3,685 -0.03(-2.27%)
Oct 08, 2018 1.340 1.400 1.340 1.351 8,931 +0.00(+0.04%)
Oct 05, 2018 1.360 1.410 1.350 1.350 12,600 +0.01(+0.75%)
Oct 04, 2018 1.360 1.390 1.310 1.340 4,518 -0.05(-3.60%)
Oct 03, 2018 1.340 1.392 1.340 1.390 6,209 -0.09(-6.07%)
Oct 02, 2018 1.400 1.550 1.368 1.480 25,474 +0.07(+4.97%)
Oct 01, 2018 1.360 1.440 1.360 1.410 6,501 +0.05(+3.67%)
Sep 28, 2018 1.380 1.380 1.300 1.360 17,600 -0.03(-2.16%)
Sep 27, 2018 1.590 1.590 1.358 1.390 77,507 +0.03(+2.21%)
Sep 26, 2018 1.310 1.360 1.310 1.360 24,494 +0.05(+3.82%)
Sep 25, 2018 1.302 1.320 1.300 1.310 10,735 -0.00(-0.20%)
Sep 24, 2018 1.280 1.319 1.280 1.312 7,573 +0.01(+0.96%)
Sep 21, 2018 1.330 1.330 1.300 1.300 3,200 -0.00(-0.01%)
Sep 20, 2018 1.300 1.336 1.297 1.300 9,454 +0.00(+0.01%)
Sep 19, 2018 1.260 1.349 1.210 1.300 13,426 +0.02(+1.48%)
Sep 18, 2018 1.370 1.370 1.250 1.281 17,613 -0.04(-2.95%)
Sep 17, 2018 1.360 1.389 1.320 1.320 7,589 -0.04(-2.94%)
Sep 14, 2018 1.450 1.590 1.300 1.360 94,000 -0.08(-5.55%)
Sep 13, 2018 1.440 1.440 1.390 1.440 35,562 +0.05(+3.59%)
Sep 12, 2018 1.394 1.394 1.390 10 -0.00(-0.27%)
Sep 11, 2018 1.400 1.410 1.394 1.394 10,379 -0.02(-1.15%)
Sep 10, 2018 1.425 1.425 1.400 1.410 1,935 +0.01(+0.71%)
Sep 07, 2018 1.440 1.470 1.400 1.400 11,200 -0.02(-1.42%)
Sep 06, 2018 1.416 1.450 1.416 1.420 5,565 -0.03(-2.06%)
Sep 05, 2018 1.450 1.450 1.450 1.450 1,194 +0.05(+3.57%)
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.