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 (%)
Dec 31, 2019 0.6900 0.6900 0.6601 0.6798 118,200 -0.01(-0.76%)
Dec 30, 2019 0.6715 0.6890 0.6500 0.6850 252,612 +0.01(+1.39%)
Dec 27, 2019 0.6900 0.7000 0.6600 0.6756 200,900 -0.01(-1.59%)
Dec 26, 2019 0.6800 0.6898 0.6700 0.6865 121,216 +0.01(+1.33%)
Dec 24, 2019 0.6720 0.6897 0.6600 0.6775 104,100 +0.01(+0.94%)
Dec 23, 2019 0.6921 0.7087 0.6603 0.6712 236,399 -0.02(-3.01%)
Dec 20, 2019 0.7200 0.7200 0.6812 0.6920 213,000 -0.01(-1.10%)
Dec 19, 2019 0.6600 0.7322 0.6600 0.6997 426,362 +0.02(+3.05%)
Dec 18, 2019 0.7000 0.7000 0.6600 0.6790 315,498 -0.02(-3.00%)
Dec 17, 2019 0.7200 0.7325 0.6300 0.7000 1,871,098 -0.27(-27.84%)
Dec 16, 2019 0.9500 1.010 0.9000 0.9700 773,899 -0.09(-8.49%)
Dec 13, 2019 1.340 1.540 0.9800 1.060 20,605,900 +0.26(+32.50%)
Dec 12, 2019 0.7300 0.8500 0.7300 0.8000 861,240 +0.06(+8.02%)
Dec 11, 2019 0.7325 0.7791 0.7325 0.7406 27,112 -0.01(-1.27%)
Dec 10, 2019 0.7300 0.7600 0.7225 0.7501 64,484 +0.00(+0.60%)
Dec 09, 2019 0.7400 0.7600 0.7301 0.7456 45,175 +0.00(+0.61%)
Dec 06, 2019 0.7800 0.7800 0.7301 0.7411 51,500 -0.02(-2.22%)
Dec 05, 2019 0.7302 0.8000 0.7300 0.7579 201,240 +0.00(+0.38%)
Dec 04, 2019 0.7524 0.7880 0.7519 0.7550 105,568 -0.03(-3.21%)
Dec 03, 2019 0.7800 0.8000 0.7500 0.7800 111,201 -0.02(-2.57%)
Dec 02, 2019 0.7800 0.8400 0.7800 0.8006 153,452 +0.02(+2.35%)
Nov 29, 2019 0.8400 0.8400 0.7626 0.7822 207,900 -0.06(-7.34%)
Nov 27, 2019 0.9300 0.9300 0.8095 0.8442 684,800 -0.09(-9.23%)
Nov 26, 2019 0.8500 1.510 0.8400 0.9300 12,686,086 +0.18(+24.03%)
Nov 25, 2019 0.7110 0.7500 0.7110 0.7498 8,122 +0.03(+4.14%)
Nov 22, 2019 0.7200 0.7200 0.7200 0.7200 3,800 +0.00(+0.00%)
Nov 21, 2019 0.7202 0.7548 0.7000 0.7200 26,534 -0.00(-0.01%)
Nov 20, 2019 0.7259 0.7458 0.7200 0.7201 7,362 +0.00(+0.00%)
Nov 19, 2019 0.7203 0.7400 0.7201 0.7201 10,473 -0.05(-6.36%)
Nov 18, 2019 0.7700 0.7800 0.7400 0.7690 34,390 -0.01(-0.65%)
Nov 15, 2019 0.7400 0.7890 0.7399 0.7740 47,300 +0.02(+3.20%)
Nov 14, 2019 0.7400 0.7500 0.7200 0.7500 34,803 -0.03(-3.85%)
Nov 13, 2019 0.7900 0.7940 0.7320 0.7800 9,638 -0.01(-1.27%)
Nov 12, 2019 0.7400 0.7900 0.7220 0.7900 50,279 +0.06(+8.22%)
Nov 11, 2019 0.7590 0.7590 0.7300 0.7300 5,111 -0.03(-3.87%)
Nov 08, 2019 0.7203 0.7800 0.7200 0.7594 21,700 +0.01(+1.25%)
Nov 07, 2019 0.7340 0.7878 0.7203 0.7500 62,829 +0.01(+1.42%)
Nov 06, 2019 0.7051 0.7395 0.7051 0.7395 14,900 +0.03(+4.89%)
Nov 05, 2019 0.7150 0.7498 0.6950 0.7050 56,466 -0.01(-0.70%)
Nov 04, 2019 0.7100 0.7290 0.7005 0.7100 28,416 +0.00(+0.00%)
Nov 01, 2019 0.7200 0.7299 0.7000 0.7100 38,500 -0.02(-2.39%)
Oct 31, 2019 0.7400 0.7484 0.7200 0.7274 25,871 -0.00(-0.25%)
Oct 30, 2019 0.7498 0.7500 0.7189 0.7292 23,758 -0.00(-0.11%)
Oct 29, 2019 0.7600 0.7600 0.7103 0.7300 12,457 -0.03(-4.54%)
Oct 28, 2019 0.7400 0.8000 0.7400 0.7647 81,081 +0.03(+3.62%)
Oct 25, 2019 0.7390 0.7390 0.7120 0.7380 35,300 +0.02(+2.50%)
Oct 24, 2019 0.7200 0.7500 0.7100 0.7200 35,200 -0.02(-2.04%)
Oct 23, 2019 0.7300 0.7599 0.7103 0.7350 47,712 +0.01(+0.68%)
Oct 22, 2019 0.7552 0.7553 0.7106 0.7300 47,951 -0.02(-2.95%)
Oct 21, 2019 0.7500 0.7800 0.7228 0.7522 63,140 -0.01(-1.03%)
Oct 18, 2019 0.8182 0.8197 0.7600 0.7600 14,900 +0.00(+0.00%)
Oct 17, 2019 0.7549 0.8389 0.7549 0.7600 45,816 +0.01(+0.70%)
Oct 16, 2019 0.8000 0.8499 0.7401 0.7547 72,784 -0.09(-10.18%)
Oct 15, 2019 0.7498 0.8800 0.7460 0.8402 311,703 +0.09(+12.61%)
Oct 14, 2019 0.7511 0.8100 0.7000 0.7461 103,538 -0.03(-4.35%)
Oct 11, 2019 0.7327 0.7800 0.6947 0.7800 79,900 +0.02(+2.79%)
Oct 10, 2019 0.7300 0.7750 0.7114 0.7588 23,656 +0.03(+3.95%)
Oct 09, 2019 0.7400 0.7800 0.6100 0.7300 73,074 -0.01(-1.99%)
Oct 08, 2019 0.7700 0.8085 0.7410 0.7448 10,142 -0.08(-9.16%)
Oct 07, 2019 0.7700 0.8199 0.7700 0.8199 650 +0.04(+5.48%)
Oct 04, 2019 0.7423 0.8149 0.7402 0.7773 18,100 +0.04(+4.96%)
Oct 03, 2019 0.7800 0.7800 0.7400 0.7406 6,802 -0.04(-4.57%)
Oct 02, 2019 0.7800 0.7800 0.7761 0.7761 2,244 -0.00(-0.60%)
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.