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, 2018 1.600 1.637 1.555 1.570 36,972 +0.02(+1.29%)
Jul 30, 2018 1.570 1.620 1.550 1.550 10,774 -0.02(-1.27%)
Jul 27, 2018 1.580 1.590 1.550 1.570 23,600 -0.02(-1.26%)
Jul 26, 2018 1.605 1.680 1.590 1.590 5,693 -0.03(-1.80%)
Jul 25, 2018 1.617 1.710 1.610 1.619 7,288 -0.01(-0.67%)
Jul 24, 2018 1.580 1.690 1.580 1.630 45,117 +0.05(+3.16%)
Jul 23, 2018 1.620 1.620 1.560 1.580 32,201 -0.03(-1.86%)
Jul 20, 2018 1.650 1.658 1.600 1.610 30,269 -0.06(-3.51%)
Jul 19, 2018 1.700 1.740 1.650 1.669 23,094 -0.06(-3.55%)
Jul 18, 2018 1.730 1.830 1.720 1.730 52,245 -0.03(-1.71%)
Jul 17, 2018 1.860 1.900 1.680 1.760 144,647 -0.11(-5.88%)
Jul 16, 2018 1.712 1.950 1.698 1.870 653,892 +0.18(+10.72%)
Jul 13, 2018 1.669 1.720 1.650 1.689 49,402 +0.07(+4.26%)
Jul 12, 2018 1.630 1.730 1.620 1.620 40,801 +0.00(+0.00%)
Jul 11, 2018 1.700 1.731 1.620 1.620 53,291 -0.13(-7.43%)
Jul 10, 2018 1.600 1.840 1.584 1.750 188,037 +0.13(+8.02%)
Jul 09, 2018 1.630 1.631 1.591 1.620 29,740 +0.00(+0.00%)
Jul 06, 2018 1.640 1.740 1.560 1.620 194,766 +0.00(+0.00%)
Jul 05, 2018 1.590 1.730 1.550 1.620 294,393 +0.06(+3.85%)
Jul 03, 2018 1.560 1.560 1.560 0 -0.02(-1.27%)
Jul 02, 2018 1.640 1.640 1.530 1.580 26,870 -0.06(-3.66%)
Jun 29, 2018 1.600 1.660 1.560 1.640 9,127 +0.07(+4.46%)
Jun 28, 2018 1.590 1.638 1.550 1.570 28,265 -0.01(-0.70%)
Jun 27, 2018 1.700 1.819 1.561 1.581 91,420 -0.15(-8.61%)
Jun 26, 2018 1.580 1.880 1.570 1.730 394,658 +0.16(+10.19%)
Jun 25, 2018 1.590 1.620 1.560 1.570 29,338 -0.05(-3.09%)
Jun 22, 2018 1.549 1.730 1.540 1.620 168,767 +0.08(+5.19%)
Jun 21, 2018 1.550 1.560 1.540 1.540 4,921 +0.00(+0.00%)
Jun 20, 2018 1.540 1.560 1.540 1.540 832 +0.00(+0.00%)
Jun 19, 2018 1.540 1.559 1.540 1.540 1,898 +0.01(+0.65%)
Jun 18, 2018 1.740 1.750 1.530 1.530 112,720 -0.21(-12.09%)
Jun 15, 2018 1.750 1.540 1.740 133,569 +0.20(+13.01%)
Jun 14, 2018 1.560 1.622 1.530 1.540 16,048 -0.03(-1.91%)
Jun 13, 2018 1.597 1.597 1.570 1.570 4,934 -0.02(-0.96%)
Jun 12, 2018 1.604 1.620 1.541 1.585 11,222 -0.05(-3.34%)
Jun 11, 2018 1.590 1.640 1.590 1.640 1,131 +0.05(+3.14%)
Jun 08, 2018 1.570 1.725 1.568 1.590 8,890 +0.02(+1.27%)
Jun 07, 2018 1.620 1.660 1.530 1.570 11,485 -0.03(-1.94%)
Jun 06, 2018 1.580 1.649 1.580 1.601 5,207 -0.03(-1.78%)
Jun 05, 2018 1.550 1.630 1.550 1.630 14,029 +0.06(+3.82%)
Jun 04, 2018 1.609 1.609 1.520 1.570 22,408 -0.01(-0.49%)
Jun 01, 2018 1.560 1.640 1.560 1.578 13,568 +0.02(+1.13%)
May 31, 2018 1.570 1.570 1.550 1.560 1,316 -0.04(-2.41%)
May 30, 2018 1.600 1.610 1.500 1.599 43,703 -0.01(-0.71%)
May 29, 2018 1.640 1.690 1.600 1.610 20,279 -0.03(-1.84%)
May 25, 2018 1.640 1.640 1.640 0 -0.10(-5.74%)
May 24, 2018 1.700 1.740 1.674 1.740 12,472 +0.01(+0.58%)
May 23, 2018 1.701 1.730 1.700 1.730 7,929 -0.03(-1.70%)
May 22, 2018 1.770 1.770 1.730 1.760 17,148 +0.01(+0.57%)
May 21, 2018 1.700 1.750 1.700 1.750 11,388 +0.10(+6.06%)
May 18, 2018 1.700 1.730 1.611 1.650 47,181 -0.09(-5.17%)
May 17, 2018 1.759 1.770 1.661 1.740 3,443 +0.02(+1.16%)
May 16, 2018 1.770 1.770 1.711 1.720 6,665 -0.01(-0.58%)
May 15, 2018 1.790 1.850 1.630 1.730 28,531 +0.00(+0.00%)
May 14, 2018 1.780 1.850 1.730 1.730 41,643 +0.01(+0.58%)
May 11, 2018 1.692 1.735 1.650 1.720 13,854 +0.01(+0.58%)
May 10, 2018 1.660 1.720 1.650 1.710 7,962 +0.00(+0.00%)
May 09, 2018 1.600 1.750 1.600 1.710 40,306 +0.11(+6.79%)
May 08, 2018 1.600 1.640 1.570 1.601 17,128 +0.00(+0.08%)
May 07, 2018 1.710 1.740 1.550 1.600 53,991 -0.15(-8.57%)
May 04, 2018 1.800 2.200 1.700 1.750 753,619 +0.12(+7.36%)
May 03, 2018 1.520 1.700 1.520 1.630 138,398 +0.08(+5.16%)
May 02, 2018 1.540 1.580 1.500 1.550 14,234 -0.03(-1.90%)
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.