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 29, 2018 1.070 1.070 1.070 0 -0.03(-2.73%)
Mar 28, 2018 1.200 1.200 1.100 1.100 556,322 -0.13(-10.57%)
Mar 27, 2018 1.280 1.290 1.220 1.230 367,715 -0.03(-2.38%)
Mar 26, 2018 1.340 1.340 1.220 1.260 290,022 -0.01(-0.79%)
Mar 23, 2018 1.450 1.479 1.260 1.270 571,931 -0.18(-12.41%)
Mar 22, 2018 1.430 1.620 1.370 1.450 1,973,010 +0.01(+0.69%)
Mar 21, 2018 1.290 1.550 1.270 1.440 2,246,796 +0.16(+12.50%)
Mar 20, 2018 1.330 1.330 1.270 1.280 76,935 -0.01(-0.72%)
Mar 19, 2018 1.310 1.320 1.275 1.289 128,665 -0.06(-4.50%)
Mar 16, 2018 1.360 1.400 1.260 1.350 382,510 -0.05(-3.57%)
Mar 15, 2018 1.305 1.430 1.280 1.400 1,138,595 +0.11(+8.53%)
Mar 14, 2018 1.320 1.320 1.270 1.290 54,669 +0.00(+0.03%)
Mar 13, 2018 1.350 1.359 1.270 1.290 105,296 -0.05(-3.76%)
Mar 12, 2018 1.320 1.350 1.300 1.340 163,402 +0.02(+1.52%)
Mar 09, 2018 1.310 1.320 1.271 1.320 119,171 +0.05(+3.94%)
Mar 08, 2018 1.273 1.299 1.250 1.270 155,238 -0.01(-0.78%)
Mar 07, 2018 1.260 1.319 1.260 1.280 63,226 -0.02(-1.54%)
Mar 06, 2018 1.300 1.300 1.250 1.300 65,040 +0.00(+0.00%)
Mar 05, 2018 1.300 1.330 1.270 1.300 114,132 +0.00(+0.00%)
Mar 02, 2018 1.250 1.321 1.220 1.300 126,691 +0.02(+1.56%)
Mar 01, 2018 1.330 1.350 1.240 1.280 253,199 -0.05(-3.76%)
Feb 28, 2018 1.400 1.450 1.310 1.330 443,595 -0.06(-4.32%)
Feb 27, 2018 1.450 1.539 1.390 1.390 485,220 -0.08(-5.44%)
Feb 26, 2018 1.450 1.470 1.400 1.470 265,260 +0.06(+4.26%)
Feb 23, 2018 1.375 1.430 1.370 1.410 125,063 +0.03(+2.17%)
Feb 22, 2018 1.400 1.459 1.360 1.380 176,262 -0.03(-2.13%)
Feb 21, 2018 1.410 1.480 1.390 1.410 126,887 -0.01(-0.71%)
Feb 20, 2018 1.370 1.460 1.360 1.420 187,018 +0.00(+0.01%)
Feb 16, 2018 1.420 1.420 1.420 0 -0.14(-8.97%)
Feb 15, 2018 1.590 1.730 1.480 1.560 1,377,541 -0.07(-4.29%)
Feb 14, 2018 1.280 1.580 1.280 1.630 2,712,276 +0.35(+27.34%)
Feb 13, 2018 1.250 1.330 1.250 1.280 322,665 -0.01(-0.78%)
Feb 12, 2018 1.300 1.360 1.250 1.290 386,351 +0.05(+4.03%)
Feb 09, 2018 1.290 1.300 1.180 1.240 367,573 -0.01(-0.80%)
Feb 08, 2018 1.320 1.449 1.230 1.250 436,604 -0.09(-6.72%)
Feb 07, 2018 1.390 1.560 1.340 1.340 878,628 -0.02(-1.47%)
Feb 06, 2018 1.310 1.447 1.270 1.360 421,146 -0.04(-3.09%)
Feb 05, 2018 1.420 1.570 1.370 1.403 658,815 -0.02(-1.18%)
Feb 02, 2018 1.550 1.600 1.390 1.420 729,510 -0.19(-11.80%)
Feb 01, 2018 1.650 1.738 1.600 1.610 269,618 -0.08(-4.73%)
Jan 31, 2018 1.760 1.829 1.680 1.690 492,853 -0.16(-8.65%)
Jan 30, 2018 1.920 1.940 1.770 1.850 467,165 -0.07(-3.65%)
Jan 29, 2018 2.030 2.050 1.920 1.920 480,339 -0.10(-4.95%)
Jan 26, 2018 2.150 2.219 2.000 2.020 690,375 -0.14(-6.48%)
Jan 25, 2018 2.220 2.230 2.060 2.160 471,573 -0.09(-4.00%)
Jan 24, 2018 2.370 2.370 2.230 2.250 509,876 -0.07(-3.02%)
Jan 23, 2018 2.300 2.430 2.300 2.320 533,257 +0.01(+0.43%)
Jan 22, 2018 2.500 2.250 2.310 480,195 -0.16(-6.48%)
Jan 19, 2018 2.350 2.590 2.350 2.470 368,345 +0.02(+0.82%)
Jan 18, 2018 2.290 2.500 2.270 2.450 627,980 +0.16(+6.99%)
Jan 17, 2018 2.250 2.430 2.200 2.290 868,672 -0.03(-1.29%)
Jan 16, 2018 2.410 2.500 2.320 2.320 1,381,723 -0.38(-14.07%)
Jan 12, 2018 2.700 2.700 2.700 0 -0.19(-6.57%)
Jan 11, 2018 2.680 3.050 2.650 2.890 3,447,905 +0.17(+6.25%)
Jan 10, 2018 2.820 2.720 1,816,679 +0.20(+7.94%)
Jan 09, 2018 2.570 2.930 2.445 2.520 1,917,460 -0.09(-3.45%)
Jan 08, 2018 2.590 3.090 2.400 2.610 4,254,311 -0.11(-4.04%)
Jan 05, 2018 3.100 4.750 2.610 2.720 23,369,772 +0.33(+13.81%)
Jan 04, 2018 1.870 2.600 1.863 2.390 5,494,149 +0.54(+29.19%)
Jan 03, 2018 2.020 2.140 1.810 1.850 1,346,526 -0.25(-11.90%)
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.