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 (%)
Feb 28, 2019 1.750 1.757 1.700 1.720 130,778 -0.02(-1.15%)
Feb 27, 2019 1.750 1.800 1.720 1.740 134,115 -0.04(-2.25%)
Feb 26, 2019 1.970 1.970 1.700 1.780 886,094 -0.21(-10.55%)
Feb 25, 2019 1.820 2.150 1.750 1.990 3,052,445 +0.26(+15.03%)
Feb 22, 2019 1.680 1.820 1.650 1.730 606,700 +0.06(+3.59%)
Feb 21, 2019 1.770 1.770 1.670 1.670 129,437 -0.02(-1.18%)
Feb 20, 2019 1.730 1.730 1.650 1.690 123,934 -0.03(-1.95%)
Feb 19, 2019 1.800 1.800 1.670 1.724 101,482 -0.03(-1.51%)
Feb 15, 2019 1.740 1.780 1.650 1.750 180,300 +0.02(+1.16%)
Feb 14, 2019 1.770 1.800 1.710 1.730 117,650 -0.07(-3.89%)
Feb 13, 2019 1.790 1.880 1.750 1.800 327,535 +0.04(+2.27%)
Feb 12, 2019 1.750 1.817 1.710 1.760 228,992 +0.01(+0.57%)
Feb 11, 2019 1.790 1.853 1.700 1.750 280,004 -0.01(-0.57%)
Feb 08, 2019 1.910 1.960 1.750 1.760 649,100 -0.17(-8.81%)
Feb 07, 2019 1.870 2.070 1.840 1.930 1,693,529 +0.13(+7.22%)
Feb 06, 2019 1.830 1.920 1.800 1.800 336,862 -0.03(-1.64%)
Feb 05, 2019 1.810 1.900 1.810 1.830 98,632 +0.01(+0.55%)
Feb 04, 2019 1.850 1.880 1.810 1.820 199,380 -0.03(-1.62%)
Feb 01, 2019 2.020 2.020 1.840 1.850 570,700 -0.18(-8.87%)
Jan 31, 2019 1.850 2.100 1.810 2.030 3,286,673 +0.21(+11.54%)
Jan 30, 2019 1.750 1.970 1.740 1.820 1,695,510 +0.07(+4.00%)
Jan 29, 2019 1.770 1.872 1.700 1.750 333,968 -0.03(-1.69%)
Jan 28, 2019 1.760 1.800 1.700 1.780 528,611 +0.02(+1.14%)
Jan 25, 2019 1.830 1.990 1.740 1.760 700,400 -0.08(-4.35%)
Jan 24, 2019 1.700 1.980 1.660 1.840 1,563,126 +0.17(+10.18%)
Jan 23, 2019 1.800 1.820 1.620 1.670 388,678 -0.13(-7.22%)
Jan 22, 2019 1.920 1.940 1.720 1.800 474,408 -0.05(-2.70%)
Jan 18, 2019 1.900 2.300 1.770 1.850 3,528,400 -0.23(-11.06%)
Jan 17, 2019 1.670 2.150 1.640 2.080 3,045,696 +0.43(+26.06%)
Jan 16, 2019 2.140 2.250 1.610 1.650 2,650,258 -0.38(-18.72%)
Jan 15, 2019 1.440 2.180 1.380 2.030 4,988,591 +0.59(+40.97%)
Jan 14, 2019 1.460 1.490 1.351 1.440 228,321 -0.04(-2.70%)
Jan 11, 2019 1.530 1.530 1.400 1.480 207,100 -0.05(-3.27%)
Jan 10, 2019 1.610 1.660 1.500 1.530 873,226 -0.15(-8.93%)
Jan 09, 2019 1.590 1.700 1.450 1.680 1,348,616 +0.16(+10.53%)
Jan 08, 2019 1.560 1.610 1.440 1.520 574,888 -0.06(-3.80%)
Jan 07, 2019 1.590 1.640 1.440 1.580 1,069,850 -0.06(-3.66%)
Jan 04, 2019 1.360 1.900 1.360 1.640 7,201,100 +0.26(+18.84%)
Jan 03, 2019 1.800 1.890 1.380 1.380 2,197,159 -0.51(-26.98%)
Jan 02, 2019 1.820 2.350 1.700 1.890 17,083,240 +0.36(+23.53%)
Dec 31, 2018 0.8200 1.950 0.8000 1.530 12,677,100 +0.73(+91.25%)
Dec 28, 2018 0.8400 0.8400 0.7600 0.8000 35,000 +0.00(+0.00%)
Dec 27, 2018 0.8300 0.8500 0.7700 0.8000 48,863 -0.01(-1.73%)
Dec 26, 2018 0.8100 0.8500 0.7701 0.8141 74,965 +0.03(+4.37%)
Dec 24, 2018 0.7800 0.8200 0.7200 0.7800 39,500 -0.04(-4.88%)
Dec 21, 2018 0.8550 0.8600 0.7960 0.8200 85,000 -0.03(-4.08%)
Dec 20, 2018 0.9200 0.9870 0.7400 0.8549 118,440 -0.13(-13.38%)
Dec 19, 2018 1.000 1.030 0.9002 0.9870 169,221 -0.02(-2.28%)
Dec 18, 2018 1.070 1.070 1.000 1.010 145,153 -0.06(-5.61%)
Dec 17, 2018 1.140 1.140 1.050 1.070 64,323 -0.03(-2.73%)
Dec 14, 2018 1.120 1.150 1.070 1.100 152,100 -0.05(-4.35%)
Dec 13, 2018 1.070 1.250 1.070 1.150 1,065,626 +0.10(+9.52%)
Dec 12, 2018 1.040 1.060 1.000 1.050 129,222 +0.03(+2.94%)
Dec 11, 2018 1.070 1.070 1.010 1.020 167,115 -0.02(-2.39%)
Dec 10, 2018 1.080 1.100 1.010 1.045 239,632 -0.01(-0.48%)
Dec 07, 2018 1.110 1.150 1.050 1.050 201,800 -0.06(-5.41%)
Dec 06, 2018 1.100 1.280 1.030 1.110 398,119 -0.07(-5.93%)
Dec 04, 2018 1.200 1.300 1.080 1.180 1,046,000 -0.02(-1.67%)
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.