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 (%)
Mar 28, 2013 3.730 3.730 3.610 3.640 6,860 -0.09(-2.41%)
Mar 27, 2013 3.730 3.730 3.556 3.730 42,935 +0.00(+0.00%)
Mar 26, 2013 3.870 3.870 3.690 3.730 9,463 -0.12(-3.12%)
Mar 25, 2013 3.920 3.920 3.850 3.850 26,852 -0.07(-1.79%)
Mar 22, 2013 3.900 3.960 3.850 3.920 66,492 +0.02(+0.51%)
Mar 21, 2013 3.850 3.900 3.840 3.900 50,850 +0.05(+1.30%)
Mar 20, 2013 3.850 3.890 3.850 3.850 36,380 -0.01(-0.26%)
Mar 19, 2013 3.870 3.880 3.855 3.860 50,924 -0.01(-0.26%)
Mar 18, 2013 3.800 3.870 3.799 3.870 40,895 +0.05(+1.31%)
Mar 15, 2013 3.870 3.870 3.750 3.820 50,422 -0.06(-1.55%)
Mar 14, 2013 3.890 3.910 3.850 3.880 51,637 -0.03(-0.77%)
Mar 13, 2013 3.940 3.980 3.900 3.910 36,332 -0.03(-0.76%)
Mar 12, 2013 4.040 4.040 3.850 3.940 34,614 -0.07(-1.75%)
Mar 11, 2013 3.800 4.040 3.761 4.010 148,756 +0.21(+5.53%)
Mar 08, 2013 3.800 3.820 3.740 3.800 43,693 +0.00(+0.00%)
Mar 07, 2013 3.800 3.820 3.750 3.800 24,567 +0.00(+0.00%)
Mar 06, 2013 3.640 3.840 3.610 3.800 63,341 +0.17(+4.69%)
Mar 05, 2013 3.600 3.630 3.580 3.630 30,917 +0.03(+0.83%)
Mar 04, 2013 3.580 3.620 3.580 3.600 33,581 +0.01(+0.28%)
Mar 01, 2013 3.540 3.640 3.538 3.590 20,061 +0.05(+1.41%)
Feb 28, 2013 3.550 3.580 3.530 3.540 14,382 -0.01(-0.28%)
Feb 27, 2013 3.630 3.640 3.510 3.550 16,750 -0.05(-1.39%)
Feb 26, 2013 3.530 3.620 3.520 3.600 13,872 +0.00(+0.00%)
Feb 22, 2013 3.550 3.619 3.550 3.600 15,078 +0.05(+1.41%)
Feb 21, 2013 3.620 3.641 3.500 3.550 111,474 -0.09(-2.47%)
Feb 20, 2013 3.720 3.749 3.600 3.640 83,800 -0.12(-3.19%)
Feb 19, 2013 3.740 3.810 3.700 3.760 71,810 +0.02(+0.53%)
Feb 15, 2013 3.730 3.830 3.710 3.740 23,773 -0.01(-0.27%)
Feb 14, 2013 3.740 3.800 3.740 3.750 19,371 -0.05(-1.32%)
Feb 13, 2013 3.869 3.890 3.750 3.800 36,249 +0.00(+0.00%)
Feb 12, 2013 3.730 3.870 3.730 3.800 4,317 +0.07(+1.88%)
Feb 11, 2013 3.700 3.760 3.700 3.730 7,105 +0.01(+0.27%)
Feb 08, 2013 3.750 3.760 3.720 3.720 37,113 -0.06(-1.59%)
Feb 07, 2013 3.770 3.813 3.730 3.780 53,218 +0.01(+0.27%)
Feb 06, 2013 3.800 3.820 3.740 3.770 72,664 -0.10(-2.58%)
Feb 04, 2013 3.910 3.930 3.822 3.870 12,353 -0.02(-0.51%)
Feb 01, 2013 3.760 3.914 3.760 3.890 9,073 +0.09(+2.37%)
Jan 31, 2013 3.820 3.930 3.720 3.800 111,881 -0.05(-1.30%)
Jan 30, 2013 4.050 4.070 3.820 3.850 53,426 -0.15(-3.75%)
Jan 29, 2013 4.060 4.140 3.950 4.000 55,475 -0.08(-1.96%)
Jan 28, 2013 4.220 4.250 4.070 4.080 33,913 -0.24(-5.56%)
Jan 25, 2013 4.220 4.359 4.210 4.320 66,950 +0.07(+1.65%)
Jan 24, 2013 4.190 4.290 4.190 4.250 55,844 +0.10(+2.41%)
Jan 23, 2013 4.030 4.290 4.010 4.150 151,808 +0.09(+2.22%)
Jan 22, 2013 4.020 4.150 3.980 4.060 114,276 +0.07(+1.75%)
Jan 18, 2013 4.010 4.100 3.980 3.990 66,461 -0.02(-0.50%)
Jan 17, 2013 3.850 4.040 3.850 4.010 86,239 +0.12(+3.08%)
Jan 16, 2013 4.000 4.120 3.870 3.890 107,567 -0.16(-3.95%)
Jan 15, 2013 4.010 4.060 4.000 4.050 39,598 +0.04(+0.87%)
Jan 14, 2013 3.964 4.170 3.964 4.015 101,962 -0.02(-0.37%)
Jan 11, 2013 4.080 4.080 3.920 4.030 100,637 +0.03(+0.75%)
Jan 10, 2013 3.810 4.150 3.730 4.000 177,882 +0.19(+4.99%)
Jan 09, 2013 3.660 3.850 3.660 3.810 312,409 +0.12(+3.25%)
Jan 08, 2013 3.650 3.780 3.650 3.690 71,145 +0.02(+0.54%)
Jan 07, 2013 3.685 3.790 3.650 3.670 142,342 -0.04(-1.08%)
Jan 04, 2013 3.700 3.840 3.660 3.710 68,028 +0.00(+0.00%)
Jan 03, 2013 3.800 3.950 3.700 3.710 169,826 -0.13(-3.39%)
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.