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, 2019 0.8500 0.8693 0.8301 0.8563 47,658 -0.00(-0.43%)
Jul 30, 2019 0.8822 0.9200 0.8579 0.8600 54,079 -0.06(-6.29%)
Jul 29, 2019 0.8614 0.9749 0.8301 0.9177 310,634 +0.03(+3.23%)
Jul 26, 2019 0.8700 0.9000 0.8300 0.8890 179,100 +0.02(+2.83%)
Jul 25, 2019 0.8520 0.9400 0.8244 0.8645 141,632 +0.02(+2.92%)
Jul 24, 2019 0.8200 0.8600 0.8200 0.8400 6,997 +0.01(+1.20%)
Jul 23, 2019 0.8100 0.8531 0.8100 0.8300 39,508 +0.03(+3.70%)
Jul 22, 2019 0.8715 0.8715 0.8000 0.8004 13,071 -0.03(-3.57%)
Jul 19, 2019 0.8400 0.8800 0.8300 0.8300 9,100 -0.00(-0.35%)
Jul 18, 2019 0.8512 0.8561 0.8100 0.8329 14,272 -0.03(-3.15%)
Jul 17, 2019 0.8700 0.8700 0.8100 0.8600 11,211 -0.01(-1.50%)
Jul 16, 2019 0.8710 0.8799 0.8558 0.8731 5,461 -0.01(-0.72%)
Jul 15, 2019 0.8795 0.8900 0.8601 0.8794 9,938 +0.00(+0.50%)
Jul 12, 2019 0.8904 0.8904 0.8707 0.8750 17,200 -0.01(-1.29%)
Jul 11, 2019 0.8800 0.9299 0.8800 0.8864 12,648 +0.01(+0.73%)
Jul 10, 2019 0.8852 0.8982 0.8800 0.8800 12,368 -0.04(-4.35%)
Jul 09, 2019 0.8982 0.9317 0.8982 0.9200 4,627 -0.01(-1.25%)
Jul 08, 2019 0.9500 0.9500 0.9300 0.9316 12,396 +0.00(+0.17%)
Jul 05, 2019 0.8750 0.9399 0.8700 0.9300 25,500 +0.06(+6.81%)
Jul 03, 2019 0.9000 0.9399 0.8456 0.8707 33,000 -0.04(-4.32%)
Jul 02, 2019 0.9100 0.9500 0.9100 0.9100 46,495 -0.01(-0.66%)
Jul 01, 2019 0.9000 0.9872 0.9000 0.9160 92,499 +0.03(+2.93%)
Jun 28, 2019 0.8400 0.8925 0.8001 0.8899 82,700 +0.06(+7.35%)
Jun 27, 2019 0.8500 0.8500 0.8106 0.8290 30,979 +0.00(+0.00%)
Jun 26, 2019 0.8699 0.8699 0.8101 0.8290 48,871 -0.04(-4.70%)
Jun 25, 2019 0.9182 0.9182 0.8301 0.8699 17,873 +0.02(+2.34%)
Jun 24, 2019 0.8752 0.9097 0.8482 0.8500 69,320 -0.02(-2.31%)
Jun 21, 2019 0.9199 0.9199 0.8612 0.8701 43,900 -0.01(-1.67%)
Jun 20, 2019 0.9148 0.9200 0.8614 0.8849 65,084 +0.01(+1.19%)
Jun 19, 2019 0.8900 0.9318 0.8608 0.8745 50,716 -0.02(-1.74%)
Jun 18, 2019 0.8360 0.9998 0.8308 0.8900 530,178 +0.09(+10.82%)
Jun 17, 2019 0.8200 0.8749 0.8000 0.8031 146,797 -0.03(-3.16%)
Jun 14, 2019 0.8501 0.8532 0.8000 0.8293 59,400 -0.03(-3.33%)
Jun 13, 2019 0.8900 0.9000 0.8500 0.8579 32,673 -0.01(-1.40%)
Jun 12, 2019 0.9088 0.9088 0.8600 0.8701 42,072 -0.05(-5.41%)
Jun 11, 2019 0.8617 0.9499 0.8600 0.9199 122,417 +0.05(+5.72%)
Jun 10, 2019 0.8800 0.8900 0.8300 0.8701 23,153 -0.01(-1.13%)
Jun 07, 2019 0.8500 0.8800 0.8500 0.8800 12,800 +0.04(+4.75%)
Jun 06, 2019 0.8500 0.8899 0.8300 0.8401 71,612 -0.04(-4.53%)
Jun 05, 2019 0.8920 0.8920 0.8402 0.8800 37,849 -0.01(-1.35%)
Jun 04, 2019 0.8697 0.9000 0.8025 0.8920 103,870 +0.02(+1.84%)
Jun 03, 2019 0.8616 0.8900 0.8261 0.8759 81,270 -0.02(-1.90%)
May 31, 2019 0.9100 0.9299 0.8500 0.8929 44,000 -0.01(-1.53%)
May 30, 2019 0.8880 0.9456 0.8632 0.9068 41,415 -0.00(-0.35%)
May 29, 2019 1.020 1.040 0.9100 0.9100 57,658 -0.11(-10.78%)
May 28, 2019 1.040 1.050 1.010 1.020 55,112 -0.04(-3.77%)
May 24, 2019 1.010 1.060 1.010 1.060 42,400 +0.03(+2.63%)
May 23, 2019 1.050 1.053 1.010 1.033 29,708 -0.01(-0.69%)
May 22, 2019 1.060 1.070 1.030 1.040 11,805 -0.03(-2.80%)
May 21, 2019 1.080 1.090 1.049 1.070 49,332 -0.01(-1.10%)
May 20, 2019 1.110 1.130 1.050 1.082 44,835 +0.00(+0.18%)
May 17, 2019 1.080 1.150 1.042 1.080 66,100 -0.02(-1.82%)
May 16, 2019 1.098 1.149 1.090 1.100 55,538 +0.02(+1.85%)
May 15, 2019 1.110 1.150 1.080 1.080 33,415 -0.06(-5.26%)
May 14, 2019 1.120 1.150 1.110 1.140 24,594 -0.00(-0.29%)
May 13, 2019 1.160 1.170 1.090 1.143 68,987 -0.03(-2.70%)
May 10, 2019 1.160 1.190 1.160 1.175 32,900 -0.00(-0.42%)
May 09, 2019 1.170 1.250 1.137 1.180 53,032 +0.01(+0.85%)
May 08, 2019 1.140 1.270 1.130 1.170 158,246 -0.01(-0.85%)
May 07, 2019 1.260 1.260 1.161 1.180 44,107 -0.04(-3.28%)
May 06, 2019 1.070 1.270 1.065 1.220 115,482 +0.02(+1.68%)
May 03, 2019 1.200 1.240 1.120 1.200 129,500 +0.09(+8.09%)
May 02, 2019 1.130 1.230 1.100 1.110 34,734 -0.03(-2.67%)
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.