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 (%)
May 31, 2018 1.570 1.570 1.550 1.560 1,316 -0.04(-2.41%)
May 30, 2018 1.600 1.610 1.500 1.599 43,703 -0.01(-0.71%)
May 29, 2018 1.640 1.690 1.600 1.610 20,279 -0.03(-1.84%)
May 25, 2018 1.640 1.640 1.640 0 -0.10(-5.74%)
May 24, 2018 1.700 1.740 1.674 1.740 12,472 +0.01(+0.58%)
May 23, 2018 1.701 1.730 1.700 1.730 7,929 -0.03(-1.70%)
May 22, 2018 1.770 1.770 1.730 1.760 17,148 +0.01(+0.57%)
May 21, 2018 1.700 1.750 1.700 1.750 11,388 +0.10(+6.06%)
May 18, 2018 1.700 1.730 1.611 1.650 47,181 -0.09(-5.17%)
May 17, 2018 1.759 1.770 1.661 1.740 3,443 +0.02(+1.16%)
May 16, 2018 1.770 1.770 1.711 1.720 6,665 -0.01(-0.58%)
May 15, 2018 1.790 1.850 1.630 1.730 28,531 +0.00(+0.00%)
May 14, 2018 1.780 1.850 1.730 1.730 41,643 +0.01(+0.58%)
May 11, 2018 1.692 1.735 1.650 1.720 13,854 +0.01(+0.58%)
May 10, 2018 1.660 1.720 1.650 1.710 7,962 +0.00(+0.00%)
May 09, 2018 1.600 1.750 1.600 1.710 40,306 +0.11(+6.79%)
May 08, 2018 1.600 1.640 1.570 1.601 17,128 +0.00(+0.08%)
May 07, 2018 1.710 1.740 1.550 1.600 53,991 -0.15(-8.57%)
May 04, 2018 1.800 2.200 1.700 1.750 753,619 +0.12(+7.36%)
May 03, 2018 1.520 1.700 1.520 1.630 138,398 +0.08(+5.16%)
May 02, 2018 1.540 1.580 1.500 1.550 14,234 -0.03(-1.90%)
May 01, 2018 1.503 1.581 1.503 1.580 7,916 +0.02(+1.28%)
Apr 30, 2018 1.600 1.600 1.560 1.560 14,642 -0.04(-2.49%)
Apr 27, 2018 1.630 1.630 1.590 1.600 12,689 -0.02(-1.53%)
Apr 26, 2018 1.605 1.625 1.590 1.625 3,960 -0.03(-1.53%)
Apr 25, 2018 1.590 1.650 1.560 1.650 16,372 +0.05(+3.12%)
Apr 24, 2018 1.650 1.650 1.590 1.600 3,409 -0.05(-3.03%)
Apr 23, 2018 1.580 1.650 1.580 1.650 10,712 +0.05(+3.09%)
Apr 20, 2018 1.590 1.640 1.570 1.601 11,101 +0.04(+2.60%)
Apr 19, 2018 1.590 1.640 1.550 1.560 24,567 +0.00(+0.01%)
Apr 18, 2018 1.589 1.628 1.520 1.560 6,043 -0.01(-0.64%)
Apr 17, 2018 1.590 1.599 1.510 1.570 6,547 +0.05(+3.24%)
Apr 16, 2018 1.560 1.629 1.521 1.521 16,281 -0.13(-7.83%)
Apr 13, 2018 1.630 1.670 1.560 1.650 10,480 +0.04(+2.48%)
Apr 12, 2018 1.650 1.720 1.600 1.610 72,912 -0.10(-5.85%)
Apr 11, 2018 1.700 1.980 1.680 1.710 157,894 +0.08(+4.91%)
Apr 10, 2018 1.515 1.770 1.510 1.630 69,468 +0.03(+1.87%)
Apr 09, 2018 1.500 1.660 1.500 1.600 26,908 +0.10(+6.67%)
Apr 06, 2018 1.472 1.510 1.460 1.500 28,143 +0.05(+3.44%)
Apr 05, 2018 1.480 1.500 1.440 1.450 3,017 +0.03(+2.12%)
Apr 04, 2018 1.380 1.490 1.380 1.420 12,844 +0.05(+3.65%)
Apr 03, 2018 1.413 1.428 1.370 1.370 3,803 -0.05(-3.52%)
Apr 02, 2018 1.550 1.640 1.410 1.420 51,405 -0.04(-2.74%)
Mar 29, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Mar 28, 2018 1.490 1.490 1.410 1.430 46,411 -0.08(-5.29%)
Mar 27, 2018 1.560 1.560 1.480 1.510 16,396 -0.05(-3.21%)
Mar 26, 2018 1.570 1.570 1.481 1.560 23,168 -0.02(-1.27%)
Mar 23, 2018 1.590 1.720 1.570 1.580 43,176 -0.15(-8.67%)
Mar 22, 2018 1.770 1.790 1.650 1.730 30,684 -0.02(-1.14%)
Mar 21, 2018 1.700 1.800 1.690 1.750 35,715 +0.03(+1.74%)
Mar 20, 2018 1.719 1.748 1.690 1.720 22,139 +0.02(+1.18%)
Mar 19, 2018 1.700 1.900 1.661 1.700 148,219 +0.02(+1.19%)
Mar 16, 2018 1.740 1.740 1.640 1.680 36,850 +0.06(+3.70%)
Mar 15, 2018 1.695 1.790 1.620 1.620 94,973 -0.08(-4.71%)
Mar 14, 2018 1.665 1.739 1.665 1.700 16,269 +0.01(+0.59%)
Mar 13, 2018 1.720 1.720 1.690 1.690 21,207 +0.02(+0.99%)
Mar 12, 2018 1.720 1.729 1.630 1.673 27,342 -0.07(-3.83%)
Mar 09, 2018 1.720 1.769 1.690 1.740 10,919 +0.02(+1.40%)
Mar 08, 2018 1.870 1.890 1.680 1.716 42,409 -0.06(-3.57%)
Mar 07, 2018 1.730 2.000 1.701 1.780 313,624 +0.10(+5.93%)
Mar 06, 2018 1.620 1.840 1.619 1.680 35,807 +0.04(+2.44%)
Mar 05, 2018 1.550 1.749 1.550 1.640 37,011 +0.01(+0.68%)
Mar 02, 2018 1.707 1.740 1.560 1.629 40,506 -0.11(-6.24%)
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.