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 (%)
Sep 28, 2018 1.380 1.380 1.300 1.360 17,600 -0.03(-2.16%)
Sep 27, 2018 1.590 1.590 1.358 1.390 77,507 +0.03(+2.21%)
Sep 26, 2018 1.310 1.360 1.310 1.360 24,494 +0.05(+3.82%)
Sep 25, 2018 1.302 1.320 1.300 1.310 10,735 -0.00(-0.20%)
Sep 24, 2018 1.280 1.319 1.280 1.312 7,573 +0.01(+0.96%)
Sep 21, 2018 1.330 1.330 1.300 1.300 3,200 -0.00(-0.01%)
Sep 20, 2018 1.300 1.336 1.297 1.300 9,454 +0.00(+0.01%)
Sep 19, 2018 1.260 1.349 1.210 1.300 13,426 +0.02(+1.48%)
Sep 18, 2018 1.370 1.370 1.250 1.281 17,613 -0.04(-2.95%)
Sep 17, 2018 1.360 1.389 1.320 1.320 7,589 -0.04(-2.94%)
Sep 14, 2018 1.450 1.590 1.300 1.360 94,000 -0.08(-5.55%)
Sep 13, 2018 1.440 1.440 1.390 1.440 35,562 +0.05(+3.59%)
Sep 12, 2018 1.394 1.394 1.390 10 -0.00(-0.27%)
Sep 11, 2018 1.400 1.410 1.394 1.394 10,379 -0.02(-1.15%)
Sep 10, 2018 1.425 1.425 1.400 1.410 1,935 +0.01(+0.71%)
Sep 07, 2018 1.440 1.470 1.400 1.400 11,200 -0.02(-1.42%)
Sep 06, 2018 1.416 1.450 1.416 1.420 5,565 -0.03(-2.06%)
Sep 05, 2018 1.450 1.450 1.450 1.450 1,194 +0.05(+3.57%)
Sep 04, 2018 1.411 1.411 1.400 1.400 1,317 -0.05(-3.44%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.04(+2.82%)
Aug 30, 2018 1.410 1.410 1.410 1.410 580 +0.00(+0.01%)
Aug 29, 2018 1.468 1.468 1.410 1.410 2,731 +0.01(+0.71%)
Aug 28, 2018 1.450 1.450 1.380 1.400 18,565 -0.04(-2.78%)
Aug 27, 2018 1.444 1.444 1.440 1.440 503 -0.04(-2.70%)
Aug 24, 2018 1.550 1.570 1.480 1.480 3,300 -0.00(-0.18%)
Aug 23, 2018 1.484 1.498 1.483 1.483 1,847 +0.00(+0.18%)
Aug 22, 2018 1.520 1.620 1.460 1.480 67,641 -0.01(-0.48%)
Aug 21, 2018 1.490 1.490 1.450 1.487 3,827 +0.01(+0.48%)
Aug 20, 2018 1.440 1.480 1.440 1.480 31,315 +0.08(+5.71%)
Aug 17, 2018 1.400 1.410 1.380 1.400 22,300 -0.02(-1.41%)
Aug 16, 2018 1.400 1.420 1.400 1.420 4,071 +0.08(+5.97%)
Aug 15, 2018 1.340 1.380 1.320 1.340 9,856 -0.03(-2.19%)
Aug 14, 2018 1.510 1.540 1.330 1.370 27,182 -0.13(-8.67%)
Aug 13, 2018 1.575 1.589 1.500 1.500 63,157 -0.08(-5.06%)
Aug 10, 2018 1.580 1.590 1.550 1.580 10,800 +0.00(+0.13%)
Aug 09, 2018 1.574 1.619 1.560 1.578 8,628 +0.02(+1.15%)
Aug 08, 2018 1.560 1.560 1.550 1.560 3,104 +0.00(+0.00%)
Aug 07, 2018 1.550 1.560 1.550 1.560 4,488 -0.00(-0.24%)
Aug 06, 2018 1.560 1.570 1.550 1.564 18,526 -0.01(-0.39%)
Aug 03, 2018 1.560 1.570 1.550 1.570 3,800 -0.01(-0.63%)
Aug 02, 2018 1.580 1.640 1.570 1.580 12,063 +0.00(+0.00%)
Aug 01, 2018 1.570 1.590 1.570 1.580 4,874 +0.01(+0.64%)
Jul 31, 2018 1.600 1.637 1.555 1.570 36,972 +0.02(+1.29%)
Jul 30, 2018 1.570 1.620 1.550 1.550 10,774 -0.02(-1.27%)
Jul 27, 2018 1.580 1.590 1.550 1.570 23,600 -0.02(-1.26%)
Jul 26, 2018 1.605 1.680 1.590 1.590 5,693 -0.03(-1.80%)
Jul 25, 2018 1.617 1.710 1.610 1.619 7,288 -0.01(-0.67%)
Jul 24, 2018 1.580 1.690 1.580 1.630 45,117 +0.05(+3.16%)
Jul 23, 2018 1.620 1.620 1.560 1.580 32,201 -0.03(-1.86%)
Jul 20, 2018 1.650 1.658 1.600 1.610 30,269 -0.06(-3.51%)
Jul 19, 2018 1.700 1.740 1.650 1.669 23,094 -0.06(-3.55%)
Jul 18, 2018 1.730 1.830 1.720 1.730 52,245 -0.03(-1.71%)
Jul 17, 2018 1.860 1.900 1.680 1.760 144,647 -0.11(-5.88%)
Jul 16, 2018 1.712 1.950 1.698 1.870 653,892 +0.18(+10.72%)
Jul 13, 2018 1.669 1.720 1.650 1.689 49,402 +0.07(+4.26%)
Jul 12, 2018 1.630 1.730 1.620 1.620 40,801 +0.00(+0.00%)
Jul 11, 2018 1.700 1.731 1.620 1.620 53,291 -0.13(-7.43%)
Jul 10, 2018 1.600 1.840 1.584 1.750 188,037 +0.13(+8.02%)
Jul 09, 2018 1.630 1.631 1.591 1.620 29,740 +0.00(+0.00%)
Jul 06, 2018 1.640 1.740 1.560 1.620 194,766 +0.00(+0.00%)
Jul 05, 2018 1.590 1.730 1.550 1.620 294,393 +0.06(+3.85%)
Jul 03, 2018 1.560 1.560 1.560 0 -0.02(-1.27%)
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.