Dark

CCCL
China Ceramics Co., Ltd Common Stock
stock NASDAQ

Inactive

Oct 14, 2020

2.42USD0.000%(0.00)486,530

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-14	2.270000	2.450000	2.260000	2.420000	0.000%	486,530	0.000%
2020-10-13	2.380000	2.580000	2.340000	2.420000	0.000%	445,186	0.000%
2020-10-12	2.410000	2.480000	2.300000	2.420000	+10.000%	1,084,695	0.000%
2020-10-09	2.210000	2.257900	2.120000	2.200000	+2.804%	144,517	+10.000%
2020-10-08	2.120000	2.210000	2.080000	2.140000	-1.155%	396,119	+13.084%
2020-10-07	2.170000	2.240000	2.120000	2.165000	-0.267%	80,348	+11.778%
2020-10-06	2.120000	2.339900	2.080000	2.170800	+1.915%	341,890	+11.480%
2020-10-05	2.250000	2.300600	2.080000	2.130000	-8.584%	364,015	+13.615%
2020-10-02	2.170000	2.400000	2.100000	2.330000	-2.510%	324,167	+3.863%
2020-10-01	2.210000	2.740000	2.110000	2.390000	+9.633%	3,674,801	+1.255%
2020-09-30	2.060100	2.230000	2.010000	2.180000	+5.825%	341,319	+11.009%
2020-09-29	2.090000	2.139900	1.920000	2.060000	-3.738%	558,974	+17.476%
2020-09-28	2.250000	2.340000	2.090000	2.140000	-4.464%	319,744	+13.084%
2020-09-25	2.210000	2.500000	2.150100	2.240000	+0.901%	642,756	+8.036%
2020-09-24	2.200000	2.220000	2.050000	2.220000	+1.370%	136,063	+9.009%
2020-09-23	2.050000	2.440000	2.000000	2.190000	+4.535%	467,242	+10.502%
2020-09-22	2.020000	2.120000	1.920000	2.095000	+3.202%	269,866	+15.513%
2020-09-21	2.160000	2.170400	2.000000	2.030000	-5.581%	177,642	+19.212%
2020-09-18	2.090000	2.160000	2.020000	2.150000	+1.415%	132,923	+12.558%
2020-09-17	2.170000	2.190000	2.000000	2.120000	-3.855%	223,801	+14.151%
2020-09-16	2.190000	2.243000	2.110000	2.205000	+0.644%	81,842	+9.751%
2020-09-15	2.120000	2.300000	2.120000	2.190900	+2.859%	170,409	+10.457%
2020-09-14	2.180000	2.180000	2.070000	2.130000	-2.294%	55,012	+13.615%
2020-09-11	2.110000	2.180000	2.060100	2.180000	+3.810%	54,030	+11.009%
2020-09-10	2.060000	2.180000	2.010100	2.100000	+1.449%	188,858	+15.238%
2020-09-09	2.040000	2.120000	1.955000	2.070000	+1.471%	171,365	+16.908%
2020-09-08	1.920000	2.100000	1.910000	2.040000	0.000%	231,103	+18.627%
2020-09-04	2.040000	2.070000	1.860000	2.040000	+7.937%	397,766	+18.627%
2020-09-03	1.500000	2.250000	1.490000	1.890000	+209.836%	1,685,461	+28.042%
2020-09-02	0.610000	0.637500	0.590000	0.610000	-2.569%	482,544	+296.721%
2020-09-01	0.643000	0.645000	0.610000	0.626085	+0.673%	113,972	+286.529%
2020-08-31	0.660000	0.660000	0.610000	0.621900	-0.496%	122,421	+289.130%
2020-08-28	0.610000	0.650000	0.605000	0.625000	+1.858%	227,176	+287.200%
2020-08-27	0.650000	0.650000	0.603000	0.613600	-4.424%	185,331	+294.394%
2020-08-26	0.640000	0.675500	0.635000	0.642000	-0.890%	213,209	+276.947%
2020-08-25	0.676000	0.676000	0.610100	0.647766	+0.180%	278,046	+273.592%
2020-08-24	0.705500	0.750000	0.570000	0.646600	-9.932%	1,235,677	+274.265%
2020-08-21	0.722000	0.739900	0.700000	0.717900	-3.728%	599,624	+237.094%
2020-08-20	0.783000	0.849900	0.722300	0.745700	-3.544%	2,933,294	+224.527%
2020-08-19	0.820000	0.840000	0.770800	0.773100	-6.574%	643,471	+213.025%
2020-08-18	1.320000	1.430000	0.800000	0.827500	-20.433%	8,433,048	+192.447%
2020-08-17	0.800000	1.050000	0.800000	1.040000	+29.821%	657,997	+132.692%
2020-08-14	0.790000	0.849799	0.760000	0.801100	+0.125%	212,614	+202.085%
2020-08-13	0.807000	0.820000	0.780000	0.800100	+2.275%	63,459	+202.462%
2020-08-12	0.790000	0.800000	0.780100	0.782300	-4.516%	63,282	+209.344%
2020-08-11	0.910000	0.920000	0.810000	0.819300	-9.967%	119,412	+195.374%
2020-08-10	0.900100	0.920000	0.868100	0.910000	+5.446%	175,266	+165.934%
2020-08-07	0.794700	0.900000	0.771400	0.863000	+6.320%	419,335	+180.417%
2020-08-06	0.800000	0.850000	0.760000	0.811700	+2.747%	56,045	+198.140%
2020-08-05	0.810000	0.830000	0.780000	0.790000	-3.659%	51,267	+206.329%
2020-08-04	0.792000	0.849200	0.743900	0.820000	+5.957%	312,728	+195.122%
2020-08-03	0.710000	0.790000	0.710000	0.773900	+8.694%	201,808	+212.702%
2020-07-31	0.741800	0.741800	0.701800	0.712000	-1.779%	67,603	+239.888%
2020-07-30	0.708000	0.764200	0.701200	0.724899	+3.108%	108,679	+233.840%
2020-07-29	0.709100	0.730000	0.700000	0.703050	+0.121%	159,227	+244.214%
2020-07-28	0.760000	0.788000	0.700000	0.702200	-17.291%	503,571	+244.631%
2020-07-27	0.694000	1.040000	0.680000	0.849000	+23.043%	2,767,213	+185.041%
2020-07-24	0.695000	0.703500	0.680000	0.690000	+2.985%	40,169	+250.725%
2020-07-23	0.710300	0.710300	0.660000	0.670000	-6.932%	180,527	+261.194%
2020-07-22	0.750000	0.750000	0.701300	0.719900	-1.099%	65,244	+236.158%
2020-07-21	0.701400	0.748000	0.700000	0.727900	+1.083%	50,855	+232.463%
2020-07-20	0.761000	0.780000	0.661300	0.720100	-8.848%	642,934	+236.064%
2020-07-17	0.760000	0.820000	0.755001	0.790000	+0.063%	95,412	+206.329%
2020-07-16	0.785000	0.789500	0.755941	0.789500	-1.497%	16,368	+206.523%
2020-07-15	0.782100	0.826300	0.752670	0.801501	+1.713%	63,348	+201.933%
2020-07-14	0.761400	0.800000	0.721800	0.788000	+1.052%	70,567	+207.107%
2020-07-13	0.825700	0.825700	0.773900	0.779800	-5.559%	115,603	+210.336%
2020-07-10	0.810000	0.826000	0.761200	0.825700	+4.731%	109,278	+193.085%
2020-07-09	0.789000	0.790000	0.745010	0.788400	+2.589%	191,326	+206.951%
2020-07-08	0.737200	0.770000	0.737200	0.768500	+1.118%	91,820	+214.899%
2020-07-07	0.774500	0.780000	0.736000	0.760000	+0.330%	129,336	+218.421%
2020-07-06	0.750000	0.787000	0.742000	0.757500	+3.732%	122,544	+219.472%
2020-07-02	0.738900	0.746000	0.720100	0.730250	-2.503%	76,940	+231.393%
2020-07-01	0.720700	0.753000	0.720000	0.749000	+1.739%	18,418	+223.097%
2020-06-30	0.709000	0.787400	0.700000	0.736200	+2.764%	75,043	+228.715%
2020-06-29	0.730000	0.757300	0.700000	0.716400	-4.467%	39,956	+237.800%
2020-06-26	0.740000	0.750000	0.730000	0.749900	-0.013%	53,635	+222.710%
2020-06-25	0.719600	0.750000	0.710000	0.750000	+2.712%	65,834	+222.667%
2020-06-24	0.760000	0.787500	0.712200	0.730200	-7.276%	135,925	+231.416%
2020-06-23	0.750000	0.799000	0.750000	0.787500	+4.972%	174,592	+207.302%
2020-06-22	0.800100	0.822000	0.750000	0.750200	-8.512%	308,942	+222.581%
2020-06-19	0.821100	0.830000	0.800100	0.820000	+1.222%	101,079	+195.122%
2020-06-18	0.860000	0.874800	0.800000	0.810100	-4.683%	168,024	+198.729%
2020-06-17	0.809900	0.879000	0.803100	0.849900	+6.237%	147,373	+184.739%
2020-06-16	0.802000	0.822110	0.779900	0.800000	-1.222%	195,808	+202.500%
2020-06-15	0.900000	0.901200	0.751100	0.809900	-9.031%	358,315	+198.802%
2020-06-12	1.000000	1.040000	0.888800	0.890300	-2.122%	761,948	+171.818%
2020-06-11	0.821000	1.130000	0.808000	0.909600	+9.604%	2,912,333	+166.051%
2020-06-10	0.799900	0.880000	0.770010	0.829900	+7.779%	882,312	+191.601%
2020-06-09	0.779000	0.850000	0.720000	0.770000	+1.987%	716,648	+214.286%
2020-06-08	0.725500	0.779800	0.725210	0.755000	+2.068%	212,446	+220.530%
2020-06-05	0.729900	0.740000	0.710000	0.739700	+1.343%	184,062	+227.160%
2020-06-04	0.707200	0.740000	0.680000	0.729900	+3.385%	160,522	+231.552%
2020-06-03	0.690000	0.740000	0.690000	0.706000	+1.146%	255,156	+242.776%
2020-06-02	0.680000	0.729900	0.660000	0.698000	+4.710%	870,794	+246.705%
2020-06-01	0.640000	0.678700	0.630100	0.666600	+3.125%	336,897	+263.036%
2020-05-29	0.626200	0.658700	0.611000	0.646400	+2.832%	866,409	+274.381%
2020-05-28	0.595000	0.708900	0.580800	0.628600	+6.542%	1,696,296	+284.983%
2020-05-27	0.619500	0.620000	0.570000	0.590000	-5.312%	814,484	+310.169%
2020-05-26	0.650000	0.650000	0.600200	0.623100	-3.019%	536,553	+288.381%
2020-05-22	0.620000	0.648000	0.560000	0.642500	-18.319%	2,503,345	+276.654%
2020-05-21	0.844100	0.926300	0.760000	0.786600	-16.319%	2,396,141	+207.653%
2020-05-20	1.100000	1.770000	0.880000	0.940000	+38.439%	44,239,312	+157.447%
2020-05-19	0.690000	0.690000	0.650100	0.679000	+0.015%	18,391	+256.406%
2020-05-18	0.659900	0.685000	0.640000	0.678900	+4.126%	24,250	+256.459%
2020-05-15	0.656900	0.670000	0.652000	0.652000	-4.118%	16,033	+271.166%
2020-05-14	0.652200	0.690000	0.652200	0.680000	-1.435%	7,312	+255.882%
2020-05-13	0.700000	0.700000	0.650000	0.689900	-2.142%	32,214	+250.775%
2020-05-12	0.666100	0.710000	0.650000	0.705000	-0.704%	20,359	+243.262%
2020-05-11	0.697400	0.715000	0.660000	0.710000	-0.699%	20,192	+240.845%
2020-05-08	0.696300	0.720000	0.650100	0.715000	-0.694%	16,591	+238.462%
2020-05-07	0.598710	0.720000	0.598710	0.720000	+3.152%	44,941	+236.111%
2020-05-06	0.700000	0.700000	0.568533	0.698000	-3.056%	218,003	+246.705%
2020-05-05	0.662200	0.747000	0.662200	0.720000	+2.215%	37,938	+236.111%
2020-05-04	0.723400	0.750000	0.639550	0.704400	-6.080%	84,937	+243.555%
2020-05-01	0.660000	0.750000	0.650000	0.750000	+1.351%	54,106	+222.667%
2020-04-30	0.745000	0.760000	0.700300	0.740000	-0.671%	178,321	+227.027%
2020-04-29	0.686910	0.755500	0.686900	0.745000	-0.640%	121,465	+224.832%
2020-04-28	0.780000	0.805000	0.660000	0.749800	-0.146%	189,357	+222.753%
2020-04-27	0.678000	0.750899	0.610000	0.750899	+8.826%	177,679	+222.280%
2020-04-24	0.640000	0.690037	0.615000	0.690000	+6.531%	79,796	+250.725%
2020-04-23	0.640000	0.660101	0.631000	0.647700	-0.354%	211,504	+273.630%
2020-04-22	0.640000	0.670000	0.580110	0.650000	+1.563%	136,134	+272.308%
2020-04-21	0.610000	0.640000	0.580000	0.640000	+3.326%	324,042	+278.125%
2020-04-20	0.560000	0.630000	0.530000	0.619400	+14.704%	896,735	+290.701%
2020-04-17	0.500000	0.550000	0.480000	0.540000	+8.000%	145,904	+348.148%
2020-04-16	0.465500	0.500000	0.420000	0.500000	+5.574%	242,191	+384.000%
2020-04-15	0.450000	0.500000	0.450000	0.473600	-1.333%	55,483	+410.980%
2020-04-14	0.483000	0.483000	0.450000	0.480000	+2.128%	88,491	+404.167%
2020-04-13	0.469900	0.483500	0.460000	0.470000	+2.174%	35,870	+414.894%
2020-04-09	0.480000	0.495000	0.445000	0.460000	-4.167%	117,260	+426.087%
2020-04-08	0.450000	0.485000	0.420000	0.480000	+6.667%	237,623	+404.167%
2020-04-07	0.440500	0.460100	0.438700	0.450000	+2.599%	209,315	+437.778%
2020-04-06	0.428800	0.438600	0.422800	0.438600	+4.429%	62,920	+451.756%
2020-04-03	0.385800	0.427500	0.381000	0.420000	+7.692%	63,096	+476.190%
2020-04-02	0.380000	0.417900	0.370000	0.390000	+2.121%	53,363	+520.513%
2020-04-01	0.401300	0.412400	0.370000	0.381900	-7.954%	70,113	+533.674%
2020-03-31	0.410000	0.649000	0.370000	0.414900	+3.751%	1,336,780	+483.273%
2020-03-30	0.360000	0.409600	0.350100	0.399900	+14.257%	153,455	+505.151%
2020-03-27	0.356000	0.356000	0.310000	0.350000	+2.941%	21,272	+591.429%
2020-03-26	0.346900	0.357900	0.310000	0.340000	+8.038%	90,135	+611.765%
2020-03-25	0.304000	0.338000	0.304000	0.314704	+2.878%	39,942	+668.977%
2020-03-24	0.313300	0.330000	0.286500	0.305900	+5.446%	85,586	+691.108%
2020-03-23	0.283800	0.319000	0.272500	0.290100	+7.365%	45,005	+734.195%
2020-03-20	0.319800	0.353100	0.270100	0.270200	-11.293%	194,021	+795.633%
2020-03-19	0.290000	0.340000	0.260000	0.304600	+0.594%	72,592	+694.485%
2020-03-18	0.302200	0.329900	0.300000	0.302800	-10.281%	14,147	+699.207%
2020-03-17	0.300000	0.360000	0.280000	0.337500	+4.425%	108,369	+617.037%
2020-03-16	0.370000	0.370000	0.322200	0.323200	-15.215%	43,444	+648.762%
2020-03-13	0.373300	0.400000	0.360000	0.381200	+2.336%	83,852	+534.837%
2020-03-12	0.390000	0.419000	0.350000	0.372500	-11.288%	57,245	+549.664%
2020-03-11	0.400000	0.430000	0.390000	0.419900	-0.071%	66,634	+476.328%
2020-03-10	0.460000	0.480000	0.330000	0.420200	-11.088%	268,679	+475.916%
2020-03-09	0.503000	0.503000	0.450100	0.472600	-8.888%	21,805	+412.061%
2020-03-06	0.533400	0.533400	0.480300	0.518700	+1.706%	66,711	+366.551%
2020-03-05	0.505200	0.535000	0.505000	0.510000	-4.619%	43,062	+374.510%
2020-03-04	0.570000	0.570000	0.505000	0.534700	-2.730%	37,885	+352.590%
2020-03-03	0.523100	0.560000	0.519000	0.549707	+5.288%	77,921	+340.235%
2020-03-02	0.501100	0.545000	0.500000	0.522100	+1.438%	115,799	+363.513%
2020-02-28	0.570000	0.609900	0.500000	0.514700	-8.999%	211,084	+370.177%
2020-02-27	0.610000	0.610000	0.500000	0.565600	-7.279%	152,319	+327.864%
2020-02-26	0.620000	0.638600	0.600700	0.610000	-1.585%	36,329	+296.721%
2020-02-25	0.630000	0.661500	0.601100	0.619827	-1.599%	174,063	+290.432%
2020-02-24	0.646600	0.649000	0.620000	0.629900	-2.838%	164,689	+284.188%
2020-02-21	0.669500	0.669500	0.639500	0.648300	-1.098%	43,188	+273.284%
2020-02-20	0.640200	0.669900	0.640200	0.655500	-1.562%	68,579	+269.184%
2020-02-19	0.647266	0.688800	0.640150	0.665900	+2.794%	123,529	+263.418%
2020-02-18	0.650000	0.650000	0.630000	0.647800	+1.219%	81,778	+273.572%
2020-02-14	0.640000	0.671400	0.630000	0.640000	-2.139%	120,172	+278.125%
2020-02-13	0.650000	0.660000	0.630000	0.653989	+2.186%	109,603	+270.037%
2020-02-12	0.650000	0.664011	0.635200	0.640000	0.000%	95,314	+278.125%
2020-02-11	0.658900	0.663200	0.621500	0.640000	-3.003%	146,024	+278.125%
2020-02-10	0.680000	0.680000	0.650000	0.659811	-1.132%	41,750	+266.772%
2020-02-07	0.690000	0.690000	0.650000	0.667367	+1.116%	157,610	+262.619%
2020-02-06	0.668600	0.713100	0.660000	0.660000	-1.286%	558,036	+266.667%
2020-02-05	0.650000	0.680000	0.650000	0.668600	-3.799%	146,882	+261.950%
2020-02-04	0.704600	0.729700	0.680000	0.695000	-4.755%	135,348	+248.201%
2020-02-03	0.650000	0.740900	0.650000	0.729700	+8.845%	318,103	+231.643%
2020-01-31	0.670200	0.684900	0.650000	0.670400	-0.593%	69,360	+260.979%
2020-01-30	0.687900	0.689905	0.670000	0.674400	-1.676%	78,119	+258.837%
2020-01-29	0.680000	0.695000	0.680000	0.685895	+0.116%	35,438	+252.824%
2020-01-28	0.680000	0.705000	0.680000	0.685100	+0.307%	164,049	+253.233%
2020-01-27	0.683100	0.712000	0.680000	0.683000	-3.531%	132,083	+254.319%
2020-01-24	0.697600	0.729000	0.690000	0.708000	-0.268%	88,787	+241.808%
2020-01-23	0.690000	0.750000	0.681300	0.709900	+2.884%	127,509	+240.893%
2020-01-22	0.720000	0.720000	0.690000	0.690000	-3.497%	176,843	+250.725%
2020-01-21	0.726900	0.730000	0.690000	0.715000	-3.235%	246,023	+238.462%
2020-01-17	0.760000	0.780000	0.722800	0.738900	-5.111%	291,724	+227.514%
2020-01-16	0.780100	0.790000	0.757457	0.778700	+0.477%	269,727	+210.774%
2020-01-15	0.850000	0.890000	0.760000	0.775000	-13.793%	749,135	+212.258%
2020-01-14	0.864000	0.917200	0.785000	0.899000	+9.634%	1,255,814	+169.188%
2020-01-13	0.849800	0.879000	0.750000	0.820000	+2.551%	1,467,648	+195.122%
2020-01-10	0.738000	0.824000	0.710100	0.799600	+8.845%	1,204,206	+202.651%
2020-01-09	0.710000	0.740000	0.700000	0.734626	+3.468%	215,496	+229.419%
2020-01-08	0.676900	0.747900	0.674200	0.710000	+3.499%	364,128	+240.845%
2020-01-07	0.725300	0.725300	0.660000	0.686000	-7.720%	544,509	+252.770%
2020-01-06	0.786600	0.790000	0.705000	0.743388	-3.456%	454,555	+225.537%
2020-01-03	0.710000	0.789700	0.680000	0.770000	+8.451%	763,038	+214.286%
2020-01-02	0.690000	0.730000	0.690000	0.710000	+4.450%	281,502	+240.845%
2019-12-31	0.690000	0.690000	0.660100	0.679750	-0.766%	118,271	+256.013%
2019-12-30	0.671500	0.689000	0.650000	0.685000	+1.391%	312,097	+253.285%
2019-12-27	0.690000	0.700000	0.660000	0.675600	-1.588%	200,908	+258.200%
2019-12-26	0.680000	0.689800	0.670000	0.686500	+1.328%	126,216	+252.513%
2019-12-24	0.672000	0.689700	0.660000	0.677500	+0.939%	104,136	+257.196%
2019-12-23	0.692100	0.708700	0.660300	0.671200	-3.006%	236,399	+260.548%
2019-12-20	0.720000	0.720000	0.681200	0.692000	-1.100%	213,016	+249.711%
2019-12-19	0.660000	0.732186	0.660000	0.699700	+3.049%	426,465	+245.863%
2019-12-18	0.700000	0.700000	0.660000	0.679000	-3.000%	315,503	+256.406%
2019-12-17	0.720000	0.732500	0.630000	0.700000	-27.835%	1,871,108	+245.714%
2019-12-16	0.950000	1.010000	0.900300	0.970000	-8.491%	800,898	+149.485%
2019-12-13	1.340000	1.540000	0.980000	1.060000	+32.500%	20,605,912	+128.302%
2019-12-12	0.731900	0.850000	0.730000	0.800000	+8.021%	897,559	+202.500%
2019-12-11	0.732500	0.779100	0.732500	0.740600	-1.266%	27,112	+226.762%
2019-12-10	0.730000	0.760000	0.722500	0.750100	+0.607%	64,484	+222.624%
2019-12-09	0.740000	0.760000	0.730100	0.745577	+0.604%	45,175	+224.581%
2019-12-06	0.780000	0.780000	0.730100	0.741100	-2.217%	51,522	+226.542%
2019-12-05	0.730200	0.800000	0.730000	0.757900	+0.384%	201,240	+219.303%
2019-12-04	0.752400	0.788000	0.751900	0.755000	-3.205%	105,568	+220.530%
2019-12-03	0.780000	0.800900	0.755000	0.780000	-2.569%	111,201	+210.256%
2019-12-02	0.780000	0.840000	0.780000	0.800566	+2.346%	153,625	+202.286%
2019-11-29	0.840000	0.840000	0.762600	0.782217	-7.342%	207,960	+209.377%
2019-11-27	0.930000	0.930000	0.809500	0.844200	-9.226%	684,821	+186.662%
2019-11-26	0.851000	1.510000	0.841100	0.930000	+24.033%	12,688,841	+160.215%
2019-11-25	0.711000	0.750000	0.711000	0.749800	+4.139%	8,122	+222.753%
2019-11-22	0.720000	0.720000	0.720000	0.720000	0.000%	3,854	+236.111%
2019-11-21	0.720200	0.754800	0.700000	0.720000	-0.014%	26,534	+236.111%
2019-11-20	0.725900	0.745845	0.720000	0.720100	0.000%	7,362	+236.064%
2019-11-19	0.720300	0.740000	0.720100	0.720100	-6.359%	10,473	+236.064%
2019-11-18	0.770000	0.780000	0.740000	0.769000	-0.646%	34,390	+214.694%
2019-11-15	0.740000	0.789000	0.739900	0.774000	+3.200%	47,375	+212.661%
2019-11-14	0.740000	0.750000	0.720000	0.750000	-3.846%	34,803	+222.667%
2019-11-13	0.790000	0.794000	0.731987	0.780000	-1.266%	9,638	+210.256%
2019-11-12	0.740000	0.790000	0.722042	0.790000	+8.219%	50,279	+206.329%
2019-11-11	0.759000	0.759000	0.730000	0.730000	-3.871%	5,111	+231.507%
2019-11-08	0.720300	0.780000	0.720000	0.759400	+1.253%	21,749	+218.673%
2019-11-07	0.734000	0.787800	0.720300	0.750000	+1.420%	62,829	+222.667%
2019-11-06	0.705100	0.739500	0.705100	0.739500	+4.894%	14,900	+227.248%
2019-11-05	0.715000	0.749800	0.695000	0.705000	-0.704%	56,466	+243.262%
2019-11-04	0.710000	0.729000	0.700500	0.710000	0.000%	28,416	+240.845%
2019-11-01	0.720000	0.729899	0.700000	0.710000	-2.392%	38,575	+240.845%
2019-10-31	0.740000	0.748400	0.720000	0.727400	-0.247%	25,871	+232.692%
2019-10-30	0.749800	0.750000	0.718867	0.729200	-0.110%	23,758	+231.871%
2019-10-29	0.760000	0.760000	0.710300	0.730000	-4.536%	12,457	+231.507%
2019-10-28	0.740000	0.800000	0.740000	0.764689	+3.616%	81,081	+216.469%
2019-10-25	0.739000	0.739000	0.712000	0.738000	+2.500%	35,329	+227.913%
2019-10-24	0.717500	0.750000	0.710000	0.720000	-2.041%	35,200	+236.111%
2019-10-23	0.730000	0.759900	0.710300	0.735000	+0.685%	47,712	+229.252%
2019-10-22	0.755200	0.755300	0.710600	0.730000	-2.956%	47,951	+231.507%
2019-10-21	0.750000	0.780000	0.722776	0.752238	-1.021%	63,140	+221.707%
2019-10-18	0.818208	0.819700	0.760000	0.760000	0.000%	14,920	+218.421%
2019-10-17	0.754900	0.838900	0.754900	0.760000	+0.702%	45,816	+218.421%
2019-10-16	0.800000	0.849900	0.740100	0.754700	-10.176%	72,784	+220.657%
2019-10-15	0.749800	0.880000	0.746000	0.840200	+12.612%	311,703	+188.027%
2019-10-14	0.751100	0.810000	0.700000	0.746100	-4.346%	103,538	+224.353%
2019-10-11	0.732700	0.780000	0.694700	0.780000	+2.801%	79,990	+210.256%
2019-10-10	0.730000	0.775000	0.711350	0.758750	+3.938%	23,656	+218.946%
2019-10-09	0.740500	0.780000	0.610000	0.730000	-1.987%	73,074	+231.507%
2019-10-08	0.770000	0.808500	0.741000	0.744800	-9.160%	10,142	+224.919%
2019-10-07	0.770000	0.819900	0.770000	0.819900	+5.481%	650	+195.158%
2019-10-04	0.742345	0.814850	0.740200	0.777300	+4.955%	18,188	+211.334%
2019-10-03	0.780000	0.780000	0.740000	0.740600	-4.574%	6,802	+226.762%
2019-10-02	0.780000	0.780000	0.776100	0.776100	-0.602%	2,244	+211.815%
2019-10-01	0.830000	0.830000	0.780500	0.780800	-3.605%	4,051	+209.939%
2019-09-30	0.804000	0.810000	0.780000	0.810000	+0.746%	26,783	+198.765%
2019-09-27	0.780000	0.830000	0.780000	0.804000	+2.082%	16,431	+200.995%
2019-09-26	0.800000	0.819000	0.780000	0.787600	-2.052%	11,044	+207.263%
2019-09-25	0.810000	0.812068	0.780000	0.804100	-5.400%	79,749	+200.958%
2019-09-24	0.842000	0.853589	0.800000	0.850000	0.000%	43,561	+184.706%
2019-09-23	0.843265	0.869604	0.843265	0.850000	+0.094%	4,290	+184.706%
2019-09-20	0.920000	0.922000	0.832350	0.849200	-4.262%	13,163	+184.974%
2019-09-19	0.910000	0.920000	0.810000	0.887000	-2.527%	19,307	+172.830%
2019-09-18	0.920000	0.920000	0.880000	0.910000	+1.111%	33,766	+165.934%
2019-09-17	0.900000	0.925000	0.877900	0.900000	+0.335%	20,750	+168.889%
2019-09-16	0.880750	0.910000	0.877900	0.896994	-2.278%	20,677	+169.790%
2019-09-13	0.880200	0.920000	0.864500	0.917900	+2.269%	24,138	+163.645%
2019-09-12	0.900000	0.910000	0.851400	0.897536	-0.191%	40,031	+169.627%
2019-09-11	0.820000	0.900000	0.820000	0.899250	+1.771%	61,109	+169.113%
2019-09-10	0.850600	0.889600	0.811100	0.883600	+9.073%	92,536	+173.880%
2019-09-09	0.801000	0.867200	0.760000	0.810100	-2.398%	38,690	+198.729%
2019-09-06	0.802200	0.850000	0.800000	0.830000	+3.750%	38,624	+191.566%
2019-09-05	0.775000	0.880000	0.749878	0.800000	+5.263%	253,156	+202.500%
2019-09-04	0.789800	0.820000	0.751100	0.760000	-3.797%	15,777	+218.421%
2019-09-03	0.780000	0.800000	0.760000	0.790000	+5.333%	32,767	+206.329%
2019-08-30	0.800000	0.800000	0.740000	0.750000	-2.597%	33,614	+222.667%
2019-08-29	0.780000	0.803864	0.731300	0.770000	-3.750%	36,756	+214.286%
2019-08-28	0.799100	0.810000	0.760000	0.800000	+3.896%	43,269	+202.500%
2019-08-27	0.751725	0.819000	0.750000	0.770000	-6.098%	20,148	+214.286%
2019-08-26	0.800000	0.840000	0.730500	0.820000	+2.500%	29,873	+195.122%
2019-08-23	0.724272	0.800000	0.724272	0.800000	+10.650%	32,716	+202.500%
2019-08-22	0.759544	0.768400	0.723000	0.723000	-6.104%	29,031	+234.716%
2019-08-21	0.750000	0.770000	0.750000	0.770000	0.000%	11,258	+214.286%
2019-08-20	0.780000	0.780000	0.770000	0.770000	-1.282%	7,919	+214.286%
2019-08-19	0.770000	0.845900	0.720250	0.780000	+5.405%	72,879	+210.256%
2019-08-16	0.740000	0.796545	0.730000	0.740000	-4.676%	15,326	+227.027%
2019-08-15	0.830000	0.830000	0.712200	0.776300	-0.474%	47,106	+211.735%
2019-08-14	0.780000	0.839000	0.770000	0.780000	-2.500%	59,113	+210.256%
2019-08-13	0.830000	0.839400	0.780000	0.800000	-3.985%	51,325	+202.500%
2019-08-12	0.803500	0.834900	0.803500	0.833200	-0.216%	12,884	+190.446%
2019-08-09	0.877500	0.877500	0.790000	0.835000	+0.943%	23,446	+189.820%
2019-08-08	0.800000	0.890000	0.780000	0.827200	+3.400%	29,814	+192.553%
2019-08-07	0.800000	0.847500	0.733000	0.800000	-2.439%	41,754	+202.500%
2019-08-06	0.850000	0.850000	0.810000	0.820000	0.000%	3,220	+195.122%
2019-08-05	0.859700	0.859700	0.800000	0.820000	-3.076%	37,840	+195.122%
2019-08-02	0.821000	0.870000	0.821000	0.846020	-0.468%	33,878	+186.045%
2019-08-01	0.831300	0.880000	0.800400	0.850000	-0.733%	78,671	+184.706%
2019-07-31	0.850000	0.869300	0.830100	0.856280	-0.433%	47,658	+182.618%
2019-07-30	0.882200	0.920000	0.857900	0.860000	-6.292%	54,079	+181.395%
2019-07-29	0.861400	0.974900	0.830100	0.917749	+3.234%	310,634	+163.689%
2019-07-26	0.870000	0.900000	0.830000	0.889000	+2.834%	179,150	+172.216%
2019-07-25	0.852000	0.940000	0.824400	0.864500	+2.917%	141,632	+179.931%
2019-07-24	0.820000	0.860000	0.820000	0.840000	+1.205%	6,997	+188.095%
2019-07-23	0.810000	0.853100	0.810000	0.830000	+3.698%	39,508	+191.566%
2019-07-22	0.871500	0.871500	0.800000	0.800400	-3.566%	13,071	+202.349%
2019-07-19	0.840000	0.880000	0.830000	0.830000	-0.348%	9,115	+191.566%
2019-07-18	0.851200	0.856135	0.810000	0.832897	-3.152%	14,272	+190.552%
2019-07-17	0.870000	0.870000	0.810000	0.860000	-1.496%	11,211	+181.395%
2019-07-16	0.871022	0.879900	0.855760	0.873064	-0.718%	5,461	+177.185%
2019-07-15	0.879500	0.890000	0.860100	0.879380	+0.501%	9,938	+175.194%
2019-07-12	0.890413	0.890413	0.870700	0.875000	-1.281%	17,239	+176.571%
2019-07-11	0.880000	0.929900	0.880000	0.886350	+0.722%	12,648	+173.030%
2019-07-10	0.885245	0.898200	0.880000	0.880000	-4.348%	12,368	+175.000%
2019-07-09	0.898200	0.931700	0.898200	0.920000	-1.245%	4,627	+163.043%
2019-07-08	0.950000	0.950000	0.930000	0.931600	+0.172%	12,396	+159.768%
2019-07-05	0.875000	0.939900	0.870000	0.930000	+6.810%	25,564	+160.215%
2019-07-03	0.900000	0.939900	0.845600	0.870705	-4.318%	33,051	+177.936%
2019-07-02	0.910000	0.950000	0.910000	0.910000	-0.655%	46,495	+165.934%
2019-07-01	0.900000	0.987215	0.900000	0.916000	+2.933%	92,499	+164.192%
2019-06-28	0.840000	0.892500	0.800100	0.889900	+7.346%	82,700	+171.941%
2019-06-27	0.850000	0.850000	0.810600	0.829000	0.000%	30,979	+191.918%
2019-06-26	0.869900	0.869900	0.810100	0.829000	-4.702%	48,871	+191.918%
2019-06-25	0.918200	0.918200	0.830100	0.869900	+2.341%	17,873	+178.193%
2019-06-24	0.875200	0.909700	0.848200	0.850000	-2.310%	69,320	+184.706%
2019-06-21	0.919900	0.919900	0.861200	0.870100	-1.673%	43,960	+178.129%
2019-06-20	0.914800	0.920000	0.861400	0.884900	+1.189%	65,084	+173.477%
2019-06-19	0.890000	0.931800	0.860800	0.874500	-1.742%	50,716	+176.730%
2019-06-18	0.836000	0.999800	0.830800	0.890000	+10.821%	530,178	+171.910%
2019-06-17	0.820000	0.874900	0.800000	0.803100	-3.159%	146,797	+201.332%
2019-06-14	0.850100	0.853221	0.800000	0.829300	-3.334%	59,481	+191.812%
2019-06-13	0.890000	0.900000	0.850000	0.857900	-1.402%	32,673	+182.084%
2019-06-12	0.908800	0.908800	0.860000	0.870100	-5.414%	42,072	+178.129%
2019-06-11	0.861728	0.949900	0.860000	0.919900	+5.723%	122,417	+163.072%
2019-06-10	0.880000	0.890000	0.830000	0.870100	-1.125%	23,153	+178.129%
2019-06-07	0.850000	0.880000	0.850000	0.880000	+4.749%	12,881	+175.000%
2019-06-06	0.850000	0.889900	0.830000	0.840100	-4.534%	71,612	+188.061%
2019-06-05	0.892000	0.892000	0.840200	0.880000	-1.345%	37,849	+175.000%
2019-06-04	0.869700	0.900000	0.802500	0.892000	+1.838%	103,870	+171.300%
2019-06-03	0.861600	0.890000	0.826144	0.875900	-1.904%	81,270	+176.287%
2019-05-31	0.910000	0.929900	0.850000	0.892900	-1.533%	44,003	+171.027%
2019-05-30	0.888000	0.945600	0.863220	0.906800	-0.853%	41,415	+166.873%
2019-05-29	1.020000	1.040000	0.910100	0.914600	-10.333%	57,658	+164.597%
2019-05-28	1.040000	1.050000	1.010000	1.020000	-3.774%	55,112	+137.255%
2019-05-24	1.010000	1.060000	1.010000	1.060000	+2.634%	42,457	+128.302%
2019-05-23	1.040000	1.052800	1.010000	1.032800	-0.692%	29,708	+134.314%
2019-05-22	1.062400	1.070000	1.030000	1.040000	-2.804%	11,805	+132.692%
2019-05-21	1.080000	1.090000	1.049100	1.070000	-1.100%	49,332	+126.168%
2019-05-20	1.110000	1.130000	1.050000	1.081900	+0.176%	44,835	+123.681%
2019-05-17	1.080000	1.150000	1.041800	1.080000	-1.818%	66,179	+124.074%
2019-05-16	1.098000	1.149000	1.090000	1.100000	+1.852%	55,538	+120.000%
2019-05-15	1.110000	1.150000	1.080000	1.080000	-5.263%	33,415	+124.074%
2019-05-14	1.120000	1.150000	1.110100	1.140000	-0.289%	24,594	+112.281%
2019-05-13	1.160000	1.170000	1.090000	1.143300	-2.698%	68,987	+111.668%
2019-05-10	1.160000	1.190000	1.160000	1.175000	-0.424%	32,955	+105.957%
2019-05-09	1.170000	1.250000	1.137000	1.180000	+0.855%	53,032	+105.085%
2019-05-08	1.140000	1.270000	1.130600	1.170000	-0.847%	159,687	+106.838%
2019-05-07	1.260000	1.260000	1.161200	1.180000	-3.279%	44,107	+105.085%
2019-05-06	1.070000	1.270000	1.065300	1.220000	+1.684%	115,482	+98.361%
2019-05-03	1.200000	1.240000	1.120000	1.199800	+8.119%	129,599	+101.700%
2019-05-02	1.130000	1.230000	1.102800	1.109700	-2.701%	34,734	+118.077%
2019-05-01	1.190000	1.205900	1.020000	1.140500	-3.347%	220,961	+112.188%
2019-04-30	1.200000	1.240000	1.150000	1.180000	-15.108%	285,615	+105.085%

.dark-mode .gpmx8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpmx8C{ color: #333333; background-color: white; border: 2px solid #333333; }CCCLChina Ceramics Co., Ltd Common Stockstock NASDAQ

CCCL
China Ceramics Co., Ltd Common Stock
stock NASDAQ