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 29, 2017 2.390 2.390 2.390 0 +0.11(+4.82%)
Dec 28, 2017 2.050 2.300 2.040 2.280 149,892 +0.24(+11.76%)
Dec 27, 2017 2.060 2.070 1.910 2.040 120,679 +0.01(+0.49%)
Dec 26, 2017 1.920 2.400 1.920 2.030 773,120 +0.09(+4.64%)
Dec 22, 2017 1.860 1.940 1.848 1.940 28,248 +0.08(+4.35%)
Dec 21, 2017 1.820 1.860 1.820 1.859 4,542 +0.04(+2.15%)
Dec 20, 2017 1.780 1.850 1.774 1.820 25,261 +0.05(+2.82%)
Dec 19, 2017 1.940 1.760 1.770 133,196 -0.02(-1.12%)
Dec 18, 2017 1.920 1.930 1.790 1.790 22,437 -0.05(-2.72%)
Dec 15, 2017 1.825 1.940 1.820 1.840 38,174 -0.02(-1.08%)
Dec 14, 2017 1.810 1.949 1.780 1.860 32,010 -0.02(-0.95%)
Dec 13, 2017 1.750 2.060 1.750 1.878 253,393 +0.09(+4.92%)
Dec 12, 2017 1.780 1.790 1.720 1.790 13,883 +0.01(+0.56%)
Dec 11, 2017 1.776 1.839 1.740 1.780 12,420 -0.02(-1.11%)
Dec 08, 2017 1.770 1.840 1.770 1.800 5,353 +0.04(+2.27%)
Dec 07, 2017 1.790 1.790 1.710 1.760 21,803 -0.04(-2.16%)
Dec 06, 2017 1.830 1.850 1.770 1.799 23,345 -0.01(-0.61%)
Dec 05, 2017 1.810 1.860 1.750 1.810 20,429 -0.03(-1.63%)
Dec 04, 2017 1.820 1.869 1.820 1.840 47,629 -0.01(-0.54%)
Dec 01, 2017 1.850 1.940 1.810 1.850 40,953 -0.07(-3.65%)
Nov 30, 2017 1.978 1.990 1.870 1.920 26,354 -0.07(-3.52%)
Nov 29, 2017 1.930 1.930 1.856 1.990 82,040 +0.06(+3.11%)
Nov 28, 2017 1.870 2.580 1.841 1.930 765,472 +0.12(+6.63%)
Nov 27, 2017 1.700 1.880 1.700 1.810 72,820 +0.07(+4.02%)
Nov 24, 2017 1.740 1.749 1.720 1.740 14,850 +0.00(+0.00%)
Nov 22, 2017 1.910 1.970 1.700 1.740 49,325 +0.03(+1.75%)
Nov 21, 2017 1.744 1.900 1.710 1.710 31,941 -0.07(-3.93%)
Nov 20, 2017 1.820 1.930 1.648 1.780 42,686 -0.06(-3.26%)
Nov 17, 2017 1.970 1.970 1.800 1.840 101,380 -0.14(-7.07%)
Nov 16, 2017 2.200 2.300 1.900 1.980 249,041 +0.04(+2.06%)
Nov 15, 2017 1.870 2.150 1.660 1.940 476,973 -0.16(-7.62%)
Nov 14, 2017 1.740 3.600 1.720 2.100 7,445,701 +0.34(+19.05%)
Nov 13, 2017 1.640 1.870 1.640 1.764 77,380 +0.11(+6.91%)
Nov 10, 2017 1.610 1.859 1.601 1.650 64,287 +0.00(+0.00%)
Nov 09, 2017 1.620 2.200 1.619 1.650 325,694 +0.02(+1.23%)
Nov 08, 2017 1.500 1.800 1.370 1.630 158,059 +0.16(+10.88%)
Nov 07, 2017 1.390 1.520 1.390 1.470 23,729 +0.09(+6.53%)
Nov 06, 2017 1.458 1.458 1.341 1.380 12,504 -0.01(-0.79%)
Nov 03, 2017 1.350 1.470 1.350 1.391 32,973 +0.05(+3.81%)
Nov 02, 2017 1.363 1.470 1.340 1.340 26,787 -0.03(-2.19%)
Nov 01, 2017 1.370 1.440 1.330 1.370 20,151 +0.01(+0.74%)
Oct 31, 2017 1.361 1.490 1.250 1.360 23,698 +0.00(+0.00%)
Oct 30, 2017 1.410 1.490 1.330 1.360 28,575 -0.07(-4.90%)
Oct 27, 2017 1.420 1.500 1.390 1.430 12,294 -0.01(-0.96%)
Oct 26, 2017 1.510 1.516 1.425 1.444 11,261 -0.08(-5.01%)
Oct 25, 2017 1.511 1.530 1.500 1.520 1,426 +0.01(+0.66%)
Oct 24, 2017 1.500 1.590 1.500 1.510 27,277 +0.00(+0.00%)
Oct 23, 2017 1.532 1.590 1.510 1.510 10,208 -0.04(-2.58%)
Oct 20, 2017 1.560 1.620 1.520 1.550 27,306 -0.02(-1.44%)
Oct 19, 2017 1.560 1.589 1.560 1.573 3,202 -0.04(-2.32%)
Oct 18, 2017 1.630 1.660 1.560 1.610 16,709 +0.00(+0.00%)
Oct 17, 2017 1.590 1.690 1.590 1.610 15,002 -0.08(-4.73%)
Oct 16, 2017 1.600 1.690 1.500 1.690 9,339 +0.14(+9.02%)
Oct 13, 2017 1.650 1.850 1.521 1.550 44,410 -0.11(-6.74%)
Oct 12, 2017 1.540 1.910 1.540 1.662 155,131 +0.19(+13.06%)
Oct 11, 2017 1.590 1.590 1.450 1.470 40,022 -0.10(-6.24%)
Oct 10, 2017 1.610 1.670 1.460 1.568 14,614 -0.04(-2.61%)
Oct 09, 2017 1.720 1.950 1.502 1.610 124,765 -0.12(-6.94%)
Oct 06, 2017 1.300 1.820 1.300 1.730 355,539 +0.41(+31.06%)
Oct 05, 2017 1.380 1.380 1.320 1.320 2,100 +0.00(+0.00%)
Oct 04, 2017 1.310 1.376 1.310 1.320 5,115 +0.02(+1.54%)
Oct 03, 2017 1.368 1.368 1.300 1.300 5,646 -0.04(-2.99%)
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.