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 (%)
Aug 31, 2017 1.650 1.690 1.530 1.680 12,163 +0.08(+5.24%)
Aug 30, 2017 1.650 1.650 1.544 1.596 2,468 +0.06(+3.66%)
Aug 29, 2017 1.580 1.650 1.513 1.540 10,336 -0.10(-6.10%)
Aug 28, 2017 1.600 1.640 1.600 1.640 2,760 +0.04(+2.82%)
Aug 25, 2017 1.600 1.650 1.490 1.595 6,860 +0.03(+2.24%)
Aug 24, 2017 1.560 1.640 1.480 1.560 8,310 -0.01(-0.64%)
Aug 23, 2017 1.560 1.580 1.500 1.570 4,216 +0.01(+0.64%)
Aug 22, 2017 1.650 1.650 1.430 1.560 12,668 +0.06(+4.00%)
Aug 21, 2017 1.610 1.650 1.494 1.500 11,869 -0.06(-3.85%)
Aug 18, 2017 1.700 1.700 1.430 1.560 9,505 +0.10(+6.85%)
Aug 17, 2017 1.430 1.590 1.430 1.460 7,200 +0.01(+1.04%)
Aug 16, 2017 1.470 1.550 1.445 1.445 3,439 -0.05(-3.67%)
Aug 15, 2017 1.580 1.600 1.375 1.500 7,741 +0.04(+2.74%)
Aug 14, 2017 1.510 1.550 1.421 1.460 6,811 -0.01(-0.68%)
Aug 11, 2017 1.510 1.530 1.370 1.470 13,276 -0.00(-0.27%)
Aug 10, 2017 1.480 1.550 1.360 1.474 11,111 +0.05(+3.80%)
Aug 09, 2017 1.510 1.530 1.410 1.420 6,921 -0.07(-4.70%)
Aug 08, 2017 1.470 1.510 1.409 1.490 7,477 +0.02(+1.36%)
Aug 07, 2017 1.510 1.510 1.340 1.470 7,458 +0.01(+0.98%)
Aug 04, 2017 1.519 1.520 1.456 1.456 3,313 -0.00(-0.29%)
Aug 03, 2017 1.510 1.540 1.460 1.460 6,725 -0.05(-3.30%)
Aug 02, 2017 1.460 1.520 1.440 1.510 8,640 +0.05(+3.47%)
Aug 01, 2017 1.440 1.460 1.425 1.459 12,102 +0.01(+0.64%)
Jul 31, 2017 1.400 1.450 1.395 1.450 1,888 +0.04(+2.87%)
Jul 28, 2017 1.450 1.460 1.340 1.409 4,369 +0.02(+1.40%)
Jul 27, 2017 1.390 1.391 1.310 1.390 18,238 +0.00(+0.00%)
Jul 26, 2017 1.430 1.430 1.390 1.390 5,090 -0.02(-1.42%)
Jul 25, 2017 1.380 1.458 1.380 1.410 29,996 +0.04(+2.92%)
Jul 24, 2017 1.460 1.511 1.370 1.370 13,284 -0.12(-7.91%)
Jul 21, 2017 1.480 1.510 1.468 1.488 15,740 +0.01(+0.52%)
Jul 20, 2017 1.520 1.551 1.471 1.480 19,502 -0.03(-1.99%)
Jul 19, 2017 1.450 1.550 1.419 1.510 94,610 +0.12(+8.80%)
Jul 18, 2017 1.400 1.420 1.362 1.388 3,440 +0.03(+2.05%)
Jul 17, 2017 1.320 1.458 1.310 1.360 14,279 +0.00(+0.00%)
Jul 14, 2017 1.290 1.360 1.290 1.360 6,661 +0.05(+3.82%)
Jul 13, 2017 1.310 1.310 1.310 1.310 1,155 +0.00(+0.00%)
Jul 12, 2017 1.330 1.339 1.310 1.310 24,958 -0.02(-1.67%)
Jul 11, 2017 1.339 1.390 1.330 1.332 1,862 -0.02(-1.32%)
Jul 10, 2017 1.325 1.380 1.270 1.350 11,104 +0.00(+0.00%)
Jul 07, 2017 1.350 1.355 1.350 1.350 4,015 -0.01(-0.74%)
Jul 06, 2017 1.324 1.380 1.324 1.360 5,942 -0.00(-0.15%)
Jul 05, 2017 1.390 1.390 1.330 1.362 3,001 -0.02(-1.29%)
Jul 03, 2017 1.360 1.380 1.330 1.380 3,033 -0.00(-0.01%)
Jun 30, 2017 1.320 1.380 1.310 1.380 8,338 +0.05(+3.76%)
Jun 29, 2017 1.310 1.360 1.310 1.330 6,232 +0.01(+0.76%)
Jun 28, 2017 1.330 1.349 1.310 1.320 7,297 -0.05(-3.65%)
Jun 27, 2017 1.370 1.370 1.270 1.370 17,058 -0.02(-1.44%)
Jun 26, 2017 1.440 1.440 1.360 1.390 13,058 -0.01(-0.71%)
Jun 23, 2017 1.410 1.430 1.390 1.400 14,534 -0.01(-0.71%)
Jun 22, 2017 1.369 1.410 1.369 1.410 26,433 +0.03(+2.17%)
Jun 21, 2017 1.394 1.420 1.370 1.380 29,709 -0.04(-2.82%)
Jun 20, 2017 1.480 1.480 1.370 1.420 17,000 +0.05(+3.65%)
Jun 19, 2017 1.420 1.550 1.360 1.370 59,880 -0.05(-3.53%)
Jun 16, 2017 1.400 1.490 1.360 1.420 26,230 +0.03(+2.17%)
Jun 15, 2017 1.510 1.520 1.360 1.390 6,272 -0.01(-0.71%)
Jun 14, 2017 1.490 1.560 1.359 1.400 35,419 +0.04(+2.94%)
Jun 13, 2017 1.500 1.570 1.350 1.360 41,123 -0.17(-11.11%)
Jun 12, 2017 1.480 1.580 1.440 1.530 16,000 +0.00(+0.00%)
Jun 09, 2017 1.460 1.570 1.460 1.530 50,295 +0.12(+8.51%)
Jun 08, 2017 1.400 1.449 1.400 1.410 7,084 -0.01(-0.70%)
Jun 07, 2017 1.479 1.479 1.420 1.420 4,444 +0.00(+0.00%)
Jun 06, 2017 1.450 1.450 1.410 1.420 3,704 -0.02(-1.11%)
Jun 05, 2017 1.400 1.480 1.400 1.436 20,083 -0.00(-0.28%)
Jun 02, 2017 1.401 1.470 1.400 1.440 17,971 +0.01(+0.70%)
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.