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 (%)
Sep 30, 2020 2.060 2.230 2.010 2.180 335,019 +0.12(+5.83%)
Sep 29, 2020 2.090 2.140 1.920 2.060 553,974 -0.08(-3.74%)
Sep 28, 2020 2.250 2.340 2.090 2.140 318,742 -0.10(-4.46%)
Sep 25, 2020 2.210 2.500 2.150 2.240 642,700 +0.02(+0.90%)
Sep 24, 2020 2.200 2.220 2.050 2.220 135,963 +0.03(+1.37%)
Sep 23, 2020 2.050 2.440 2.000 2.190 467,242 +0.09(+4.53%)
Sep 22, 2020 2.020 2.120 1.920 2.095 269,866 +0.07(+3.20%)
Sep 21, 2020 2.160 2.170 2.000 2.030 177,641 -0.12(-5.58%)
Sep 18, 2020 2.090 2.160 2.020 2.150 132,900 +0.03(+1.42%)
Sep 17, 2020 2.170 2.190 2.000 2.120 223,635 -0.08(-3.85%)
Sep 16, 2020 2.190 2.243 2.110 2.205 81,717 +0.02(+0.68%)
Sep 15, 2020 2.120 2.300 2.120 2.190 170,409 +0.06(+2.82%)
Sep 14, 2020 2.180 2.180 2.070 2.130 54,612 -0.05(-2.29%)
Sep 11, 2020 2.110 2.180 2.060 2.180 54,000 +0.08(+3.81%)
Sep 10, 2020 2.060 2.180 2.010 2.100 188,858 +0.03(+1.45%)
Sep 09, 2020 2.040 2.120 1.955 2.070 171,365 +0.03(+1.47%)
Sep 08, 2020 1.920 2.100 1.910 2.040 226,003 +0.00(+0.00%)
Sep 04, 2020 2.040 2.070 1.860 2.040 397,700 +0.15(+7.94%)
Sep 03, 2020 1.500 2.250 1.490 1.890 1,674,084 +1.28(+209.84%)
Sep 02, 2020 0.6100 0.6400 0.5900 0.6100 480,444 -0.02(-3.17%)
Sep 01, 2020 0.6400 0.6400 0.6100 0.6300 113,972 +0.01(+1.30%)
Aug 31, 2020 0.6600 0.6600 0.6100 0.6219 122,421 -0.00(-0.50%)
Aug 28, 2020 0.6100 0.6500 0.6050 0.6250 227,100 +0.01(+1.86%)
Aug 27, 2020 0.6500 0.6500 0.6030 0.6136 184,331 -0.03(-4.42%)
Aug 26, 2020 0.6400 0.6755 0.6350 0.6420 213,209 -0.01(-0.90%)
Aug 25, 2020 0.6760 0.6760 0.6101 0.6478 278,046 +0.00(+0.19%)
Aug 24, 2020 0.7055 0.7500 0.5700 0.6466 1,230,977 -0.07(-9.93%)
Aug 21, 2020 0.7200 0.7399 0.7000 0.7179 599,600 -0.03(-4.28%)
Aug 20, 2020 0.7800 0.8500 0.7200 0.7500 2,933,294 -0.02(-2.60%)
Aug 19, 2020 0.8200 0.8400 0.7700 0.7700 643,371 -0.05(-6.10%)
Aug 18, 2020 1.320 1.430 0.8000 0.8200 8,415,473 -0.22(-21.15%)
Aug 17, 2020 0.8000 1.050 0.8000 1.040 657,115 +0.24(+29.82%)
Aug 14, 2020 0.7900 0.8498 0.7600 0.8011 212,600 +0.00(+0.12%)
Aug 13, 2020 0.8070 0.8200 0.7800 0.8001 63,359 +0.02(+2.28%)
Aug 12, 2020 0.7900 0.8000 0.7801 0.7823 63,282 -0.04(-4.52%)
Aug 11, 2020 0.9100 0.9200 0.8100 0.8193 119,412 -0.09(-9.97%)
Aug 10, 2020 0.9000 0.9200 0.8700 0.9100 175,266 +0.05(+5.45%)
Aug 07, 2020 0.7947 0.9000 0.7714 0.8630 419,300 +0.05(+6.32%)
Aug 06, 2020 0.8000 0.8500 0.7600 0.8117 56,045 +0.02(+2.75%)
Aug 05, 2020 0.8100 0.8300 0.7800 0.7900 50,267 -0.03(-3.66%)
Aug 04, 2020 0.7900 0.8500 0.7400 0.8200 312,728 +0.05(+5.96%)
Aug 03, 2020 0.7100 0.7900 0.7100 0.7739 201,808 +0.06(+8.69%)
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%)
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.