Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chinacache Hldgs ADR (NQ: CCIH )

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 (%)
Nov 30, 2017 1.020 1.050 0.9737 0.9893 108,438 -0.04(-3.95%)
Nov 29, 2017 0.9900 1.055 0.9630 1.030 160,376 +0.07(+7.29%)
Nov 28, 2017 1.030 1.030 0.9500 0.9600 381,596 -0.06(-5.88%)
Nov 27, 2017 1.080 1.080 1.000 1.020 205,117 -0.01(-0.97%)
Nov 24, 2017 1.080 1.085 1.030 1.030 213,124 -0.03(-2.83%)
Nov 22, 2017 1.040 1.120 1.040 1.060 384,474 +0.03(+2.91%)
Nov 21, 2017 1.120 1.120 1.030 1.030 307,575 -0.07(-6.36%)
Nov 20, 2017 1.100 1.130 1.070 1.100 185,789 +0.00(+0.26%)
Nov 17, 2017 1.040 1.149 1.040 1.097 226,408 +0.04(+3.51%)
Nov 16, 2017 1.070 1.240 1.020 1.060 1,076,379 +0.04(+3.92%)
Nov 15, 2017 1.040 1.100 0.9700 1.020 770,145 -0.19(-15.70%)
Nov 14, 2017 1.220 1.260 1.150 1.210 762,906 -0.05(-3.97%)
Nov 13, 2017 1.100 1.350 1.080 1.260 2,373,404 +0.18(+16.67%)
Nov 10, 2017 1.100 1.190 1.050 1.080 853,905 +0.00(+0.00%)
Nov 09, 2017 1.000 1.170 1.000 1.080 960,666 +0.05(+4.85%)
Nov 08, 2017 1.000 1.070 0.9800 1.030 124,208 +0.00(+0.00%)
Nov 07, 2017 1.040 1.060 0.9700 1.030 201,872 +0.01(+0.98%)
Nov 06, 2017 1.050 1.100 1.020 1.020 210,434 -0.06(-5.56%)
Nov 03, 2017 1.090 1.137 1.070 1.080 75,077 +0.01(+0.93%)
Nov 02, 2017 1.080 1.100 1.050 1.070 65,239 -0.02(-1.83%)
Nov 01, 2017 1.070 1.150 1.070 1.090 428,242 +0.02(+1.87%)
Oct 31, 2017 1.040 1.100 1.040 1.070 62,152 -0.01(-0.93%)
Oct 30, 2017 1.060 1.100 1.020 1.080 250,616 -0.01(-0.92%)
Oct 27, 2017 1.100 1.202 1.070 1.090 196,633 -0.04(-3.54%)
Oct 26, 2017 1.130 1.390 1.080 1.130 1,003,208 -0.04(-3.42%)
Oct 25, 2017 1.150 1.190 1.070 1.170 441,395 +0.05(+4.46%)
Oct 24, 2017 1.160 1.200 1.100 1.120 61,387 -0.03(-2.61%)
Oct 23, 2017 1.210 1.240 1.120 1.150 133,416 -0.08(-6.50%)
Oct 20, 2017 1.230 1.240 1.141 1.230 268,313 +0.02(+1.65%)
Oct 19, 2017 1.210 1.280 1.160 1.210 424,037 -0.07(-5.47%)
Oct 18, 2017 1.140 1.300 1.083 1.280 628,288 +0.15(+13.27%)
Oct 17, 2017 1.100 1.130 1.050 1.130 141,536 +0.04(+3.67%)
Oct 16, 2017 1.110 1.140 1.050 1.090 234,329 +0.00(+0.00%)
Oct 13, 2017 1.060 1.120 1.010 1.090 331,625 +0.03(+2.83%)
Oct 12, 2017 1.150 1.150 1.041 1.060 299,905 -0.06(-5.36%)
Oct 11, 2017 1.120 1.200 1.101 1.120 251,808 -0.03(-2.61%)
Oct 10, 2017 1.170 1.210 1.073 1.150 848,455 -0.05(-4.17%)
Oct 09, 2017 0.9914 1.390 0.9801 1.200 3,409,483 +0.19(+18.82%)
Oct 06, 2017 0.8500 1.150 0.8500 1.010 2,296,917 +0.16(+19.51%)
Oct 05, 2017 0.8403 0.8600 0.8403 0.8450 89,013 -0.01(-0.59%)
Oct 04, 2017 0.8500 0.8900 0.8400 0.8500 140,184 -0.00(-0.34%)
Oct 03, 2017 0.8678 0.8700 0.8500 0.8529 129,567 -0.01(-0.83%)
Oct 02, 2017 0.8500 0.8900 0.8500 0.8600 72,307 +0.01(+1.18%)
Sep 29, 2017 0.8600 0.9000 0.8500 0.8500 140,192 -0.01(-1.16%)
Sep 28, 2017 0.9150 0.9500 0.8308 0.8600 283,345 -0.05(-5.56%)
Sep 27, 2017 0.8000 0.9790 0.8000 0.9106 802,329 +0.10(+12.42%)
Sep 26, 2017 0.8000 0.8399 0.7988 0.8100 201,853 +0.00(+0.00%)
Sep 25, 2017 0.8100 0.8100 0.8000 0.8100 77,716 -0.00(-0.01%)
Sep 22, 2017 0.8199 0.8199 0.7997 0.8101 40,593 +0.01(+1.26%)
Sep 21, 2017 0.7800 0.8198 0.7800 0.8000 127,955 +0.00(+0.00%)
Sep 20, 2017 0.7900 0.8122 0.7900 0.8000 45,222 +0.00(+0.57%)
Sep 19, 2017 0.8090 0.8399 0.7910 0.7955 347,703 -0.00(-0.56%)
Sep 18, 2017 0.7901 0.8240 0.7901 0.8000 154,288 +0.01(+1.27%)
Sep 15, 2017 0.8100 0.8300 0.7900 0.7900 209,984 -0.01(-1.26%)
Sep 14, 2017 0.8012 0.8200 0.7905 0.8001 136,858 +0.00(+0.01%)
Sep 13, 2017 0.8000 0.8104 0.7905 0.8000 187,977 -0.01(-1.28%)
Sep 12, 2017 0.8099 0.8200 0.7800 0.8104 37,511 +0.01(+1.30%)
Sep 11, 2017 0.7900 0.8300 0.7700 0.8000 79,451 +0.00(+0.00%)
Sep 08, 2017 0.7999 0.8188 0.7900 0.8000 19,467 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.8300 0.7900 0.8000 16,310 +0.01(+1.25%)
Sep 06, 2017 0.7996 0.8300 0.7901 0.7901 153,421 -0.01(-1.31%)
Sep 05, 2017 0.8399 0.8399 0.7900 0.8006 77,251 -0.01(-1.16%)
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.