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 31, 2017 1.450 1.600 1.450 1.560 77,813 +0.08(+5.32%)
Mar 30, 2017 1.480 1.540 1.460 1.481 145,825 -0.03(-1.91%)
Mar 29, 2017 1.550 1.590 1.490 1.510 81,412 -0.05(-3.21%)
Mar 28, 2017 1.620 1.740 1.560 1.560 212,024 -0.08(-4.88%)
Mar 27, 2017 1.640 1.770 1.620 1.640 57,153 -0.12(-6.82%)
Mar 24, 2017 1.730 1.780 1.620 1.760 21,998 +0.09(+5.39%)
Mar 23, 2017 1.660 1.730 1.640 1.670 45,643 -0.03(-1.76%)
Mar 22, 2017 1.710 1.750 1.620 1.700 89,127 +0.00(+0.00%)
Mar 21, 2017 1.700 1.860 1.680 1.700 66,716 -0.04(-2.10%)
Mar 20, 2017 1.620 1.760 1.600 1.736 127,378 +0.10(+5.88%)
Mar 17, 2017 1.660 1.700 1.610 1.640 125,307 -0.06(-3.53%)
Mar 16, 2017 1.780 1.780 1.560 1.700 359,896 +0.01(+0.59%)
Mar 15, 2017 1.830 1.914 1.675 1.690 330,290 -0.18(-9.63%)
Mar 14, 2017 1.990 2.050 1.840 1.870 246,408 -0.14(-6.97%)
Mar 13, 2017 2.120 2.120 1.964 2.010 127,455 -0.10(-4.64%)
Mar 10, 2017 2.090 2.150 2.050 2.108 13,821 +0.04(+1.83%)
Mar 09, 2017 2.090 2.130 2.050 2.070 35,325 -0.03(-1.43%)
Mar 08, 2017 2.140 2.150 2.060 2.100 79,210 -0.02(-0.94%)
Mar 07, 2017 2.150 2.276 2.050 2.120 196,694 -0.13(-5.78%)
Mar 06, 2017 2.050 2.800 2.050 2.250 1,327,342 +0.25(+12.50%)
Mar 03, 2017 2.100 2.220 2.000 2.000 79,695 -0.08(-3.85%)
Mar 02, 2017 2.000 2.160 1.970 2.080 144,556 +0.10(+5.05%)
Mar 01, 2017 2.130 2.160 1.930 1.980 111,882 -0.18(-8.33%)
Feb 28, 2017 2.100 2.200 2.060 2.160 87,465 +0.06(+2.86%)
Feb 27, 2017 2.220 2.240 2.100 2.100 64,052 -0.08(-3.67%)
Feb 24, 2017 2.200 2.250 2.127 2.180 53,758 -0.03(-1.36%)
Feb 23, 2017 2.280 2.350 2.200 2.210 85,639 -0.04(-1.78%)
Feb 22, 2017 2.320 2.340 2.250 2.250 63,569 -0.10(-4.26%)
Feb 21, 2017 2.370 2.410 2.350 2.350 44,929 -0.07(-2.89%)
Feb 17, 2017 2.420 2.420 2.420 0 +0.04(+1.68%)
Feb 16, 2017 2.410 2.450 2.360 2.380 16,400 -0.01(-0.42%)
Feb 15, 2017 2.420 2.470 2.390 2.390 68,314 -0.04(-1.65%)
Feb 14, 2017 2.400 2.500 2.380 2.430 161,726 -0.02(-0.82%)
Feb 13, 2017 2.340 2.470 2.310 2.450 131,089 +0.07(+2.94%)
Feb 10, 2017 2.310 2.380 2.200 2.380 40,853 +0.07(+3.03%)
Feb 09, 2017 2.350 2.380 2.180 2.310 82,854 -0.07(-2.94%)
Feb 08, 2017 2.430 2.440 2.040 2.380 156,606 -0.06(-2.46%)
Feb 07, 2017 2.500 2.510 2.420 2.440 109,458 -0.06(-2.40%)
Feb 06, 2017 2.510 2.550 2.430 2.500 101,693 -0.05(-1.96%)
Feb 03, 2017 2.650 2.650 2.510 2.550 36,080 -0.13(-4.85%)
Feb 02, 2017 2.650 2.730 2.590 2.680 70,620 +0.07(+2.68%)
Feb 01, 2017 2.560 2.620 2.500 2.610 42,957 +0.04(+1.56%)
Jan 31, 2017 2.680 2.680 2.550 2.570 71,574 -0.12(-4.46%)
Jan 30, 2017 2.650 2.720 2.560 2.690 47,326 +0.11(+4.26%)
Jan 27, 2017 2.540 2.610 2.490 2.580 89,435 +0.04(+1.57%)
Jan 26, 2017 2.600 2.600 2.495 2.540 28,712 +0.01(+0.40%)
Jan 25, 2017 2.450 2.590 2.420 2.530 62,622 +0.09(+3.69%)
Jan 24, 2017 2.540 2.565 2.430 2.440 68,862 -0.13(-5.06%)
Jan 23, 2017 2.650 2.650 2.530 2.570 36,824 -0.12(-4.46%)
Jan 20, 2017 2.680 2.730 2.600 2.690 5,429 +0.05(+1.89%)
Jan 19, 2017 2.660 2.720 2.550 2.640 27,307 -0.02(-0.75%)
Jan 18, 2017 2.670 2.680 2.601 2.660 5,910 +0.08(+3.10%)
Jan 17, 2017 2.630 2.710 2.550 2.580 17,896 -0.05(-1.90%)
Jan 13, 2017 2.630 2.630 2.630 0 +0.11(+4.37%)
Jan 12, 2017 2.640 2.732 2.480 2.520 53,674 -0.16(-5.97%)
Jan 11, 2017 2.630 2.710 2.611 2.680 3,775 +0.01(+0.37%)
Jan 10, 2017 2.640 2.800 2.600 2.670 37,511 +0.00(+0.00%)
Jan 09, 2017 2.750 2.800 2.660 2.670 33,904 -0.08(-2.91%)
Jan 06, 2017 2.700 2.770 2.665 2.750 21,681 +0.03(+1.10%)
Jan 05, 2017 2.710 2.770 2.700 2.720 22,013 +0.03(+1.12%)
Jan 04, 2017 2.610 2.730 2.607 2.690 17,367 +0.09(+3.46%)
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.