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 (%)
Dec 30, 2016 2.560 2.560 2.560 0 +0.07(+2.81%)
Dec 29, 2016 2.460 2.700 2.460 2.490 28,803 -0.06(-2.35%)
Dec 28, 2016 2.470 2.650 2.460 2.550 20,943 -0.04(-1.54%)
Dec 27, 2016 2.440 2.590 2.330 2.590 101,555 +0.14(+5.71%)
Dec 23, 2016 2.450 2.450 2.450 0 -0.10(-3.92%)
Dec 22, 2016 2.678 2.678 2.550 2.550 27,457 -0.17(-6.25%)
Dec 21, 2016 2.720 2.730 2.650 2.720 19,785 +0.02(+0.74%)
Dec 20, 2016 2.716 2.760 2.664 2.700 34,055 +0.01(+0.37%)
Dec 19, 2016 2.860 2.860 2.580 2.690 94,722 -0.13(-4.61%)
Dec 16, 2016 2.800 2.950 2.730 2.820 144,530 +0.06(+2.17%)
Dec 15, 2016 2.600 2.860 2.600 2.760 115,726 -0.13(-4.50%)
Dec 14, 2016 2.810 2.890 2.650 2.890 110,743 +0.09(+3.21%)
Dec 13, 2016 2.960 2.960 2.800 2.800 96,344 -0.19(-6.35%)
Dec 12, 2016 3.100 3.100 2.880 2.990 57,034 -0.13(-4.17%)
Dec 09, 2016 3.090 3.330 3.010 3.120 23,027 -0.02(-0.64%)
Dec 08, 2016 3.100 3.211 3.000 3.140 29,228 -0.01(-0.32%)
Dec 07, 2016 3.000 3.180 3.000 3.150 19,342 +0.08(+2.69%)
Dec 06, 2016 2.940 3.080 2.935 3.068 20,627 +0.13(+4.34%)
Dec 05, 2016 3.050 3.050 2.900 2.940 48,617 -0.11(-3.61%)
Dec 02, 2016 3.070 3.100 3.050 3.050 10,170 -0.02(-0.65%)
Dec 01, 2016 3.180 3.250 3.060 3.070 29,266 -0.24(-7.25%)
Nov 30, 2016 3.130 3.416 3.130 3.310 49,634 +0.08(+2.48%)
Nov 29, 2016 3.250 3.310 3.170 3.230 77,294 -0.02(-0.62%)
Nov 28, 2016 3.170 3.270 3.100 3.250 78,729 +0.03(+0.93%)
Nov 25, 2016 3.120 3.260 3.120 3.220 39,129 +0.10(+3.21%)
Nov 23, 2016 3.120 3.120 3.120 0 +0.02(+0.65%)
Nov 22, 2016 3.090 3.190 3.066 3.100 54,856 -0.03(-0.96%)
Nov 21, 2016 3.200 3.250 3.050 3.130 80,100 -0.03(-0.95%)
Nov 18, 2016 3.050 3.230 3.050 3.160 39,419 +0.13(+4.29%)
Nov 17, 2016 3.074 3.230 2.890 3.030 84,085 +0.01(+0.33%)
Nov 16, 2016 2.800 3.130 2.800 3.020 49,043 +0.22(+7.86%)
Nov 15, 2016 2.800 2.960 2.790 2.800 93,742 +0.06(+2.19%)
Nov 14, 2016 2.800 2.838 2.720 2.740 66,169 -0.05(-1.79%)
Nov 11, 2016 2.910 2.990 2.760 2.790 47,237 -0.12(-4.12%)
Nov 10, 2016 2.980 2.980 2.850 2.910 62,206 -0.09(-3.00%)
Nov 09, 2016 2.900 3.139 2.900 3.000 19,760 +0.07(+2.39%)
Nov 08, 2016 3.000 3.070 2.930 2.930 130,127 +0.01(+0.34%)
Nov 07, 2016 2.920 3.180 2.920 2.920 66,927 +0.01(+0.34%)
Nov 04, 2016 2.910 3.140 2.900 2.910 50,827 +0.08(+2.83%)
Nov 03, 2016 3.220 3.270 2.830 2.830 176,282 -0.41(-12.65%)
Nov 02, 2016 3.370 3.500 3.220 3.240 48,945 -0.17(-4.99%)
Nov 01, 2016 3.360 3.640 3.360 3.410 130,327 +0.05(+1.49%)
Oct 31, 2016 3.550 3.560 3.330 3.360 78,132 -0.19(-5.22%)
Oct 28, 2016 3.550 3.620 3.500 3.545 19,504 +0.04(+1.00%)
Oct 27, 2016 3.700 3.850 3.500 3.510 69,404 -0.20(-5.39%)
Oct 26, 2016 3.860 3.861 3.710 3.710 30,922 -0.16(-4.13%)
Oct 25, 2016 3.780 4.050 3.700 3.870 71,239 +0.12(+3.20%)
Oct 24, 2016 3.880 3.940 3.740 3.750 60,063 -0.16(-4.09%)
Oct 21, 2016 3.810 3.910 3.750 3.910 10,886 +0.12(+3.17%)
Oct 20, 2016 4.100 4.100 3.780 3.790 45,188 -0.09(-2.32%)
Oct 19, 2016 3.760 4.040 3.760 3.880 53,978 +0.15(+4.02%)
Oct 18, 2016 3.770 3.880 3.720 3.730 43,382 -0.04(-1.06%)
Oct 17, 2016 3.750 3.800 3.750 3.770 24,871 +0.00(+0.00%)
Oct 14, 2016 3.880 3.950 3.750 3.770 55,653 -0.12(-3.08%)
Oct 13, 2016 4.070 4.070 3.760 3.890 80,174 -0.21(-5.12%)
Oct 12, 2016 3.920 4.100 3.900 4.100 60,622 +0.20(+5.13%)
Oct 11, 2016 3.890 3.970 3.830 3.900 38,592 +0.01(+0.26%)
Oct 10, 2016 3.820 3.990 3.820 3.890 29,200 +0.11(+2.91%)
Oct 07, 2016 3.950 3.960 3.750 3.780 57,384 -0.20(-5.03%)
Oct 06, 2016 4.070 4.260 3.950 3.980 45,515 -0.12(-2.93%)
Oct 05, 2016 4.120 4.150 4.100 4.100 21,505 +0.02(+0.49%)
Oct 04, 2016 4.250 4.250 3.900 4.080 109,971 -0.13(-3.09%)
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.