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 (%)
Oct 31, 2018 2.300 2.700 2.210 2.250 652,086 -0.11(-4.66%)
Oct 30, 2018 2.390 2.860 2.330 2.360 599,827 -0.07(-2.88%)
Oct 29, 2018 2.260 3.410 2.150 2.430 1,250,862 +0.14(+6.11%)
Oct 26, 2018 2.070 3.100 1.900 2.290 1,851,000 +0.25(+12.25%)
Oct 25, 2018 2.020 2.190 1.910 2.040 122,330 +0.13(+6.81%)
Oct 24, 2018 2.340 2.340 1.900 1.910 237,551 -0.47(-19.75%)
Oct 23, 2018 1.950 2.900 1.850 2.380 971,315 +0.33(+16.10%)
Oct 22, 2018 2.510 2.630 1.970 2.050 685,549 -0.72(-25.99%)
Oct 19, 2018 3.580 4.480 2.560 2.770 2,359,900 -0.90(-24.52%)
Oct 18, 2018 2.360 6.450 2.260 3.670 16,575,545 +1.88(+105.03%)
Oct 17, 2018 1.360 2.480 1.310 1.790 3,034,987 +0.49(+37.69%)
Oct 16, 2018 1.350 1.357 1.300 1.300 3,648 -0.05(-3.70%)
Oct 15, 2018 1.300 1.350 1.300 1.350 2,696 +0.04(+3.05%)
Oct 12, 2018 1.290 1.450 1.290 1.310 64,400 +0.01(+0.71%)
Oct 11, 2018 1.310 1.312 1.300 1.301 14,726 -0.03(-2.14%)
Oct 10, 2018 1.317 1.329 1.316 1.329 6,149 +0.01(+0.70%)
Oct 09, 2018 1.370 1.370 1.320 1.320 3,685 -0.03(-2.27%)
Oct 08, 2018 1.340 1.400 1.340 1.351 8,931 +0.00(+0.04%)
Oct 05, 2018 1.360 1.410 1.350 1.350 12,600 +0.01(+0.75%)
Oct 04, 2018 1.360 1.390 1.310 1.340 4,518 -0.05(-3.60%)
Oct 03, 2018 1.340 1.392 1.340 1.390 6,209 -0.09(-6.07%)
Oct 02, 2018 1.400 1.550 1.368 1.480 25,474 +0.07(+4.97%)
Oct 01, 2018 1.360 1.440 1.360 1.410 6,501 +0.05(+3.67%)
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%)
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.