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 (%)
Apr 30, 2015 15.00 15.17 14.06 14.09 238,665 -0.91(-6.07%)
Apr 29, 2015 14.38 15.07 14.26 15.00 192,042 +0.56(+3.88%)
Apr 28, 2015 14.49 14.79 14.09 14.44 113,292 -0.04(-0.28%)
Apr 27, 2015 14.45 15.23 14.31 14.48 273,703 +0.10(+0.70%)
Apr 24, 2015 14.92 15.03 14.38 14.38 204,691 -0.61(-4.07%)
Apr 23, 2015 14.80 15.16 14.24 14.99 554,837 +0.13(+0.87%)
Apr 22, 2015 12.59 15.69 12.44 14.86 1,412,268 +2.54(+20.62%)
Apr 21, 2015 12.01 12.50 11.85 12.32 175,833 +0.42(+3.53%)
Apr 20, 2015 11.67 12.15 11.10 11.90 177,986 +0.36(+3.12%)
Apr 17, 2015 11.29 11.75 11.19 11.54 198,191 +0.02(+0.17%)
Apr 16, 2015 11.10 11.80 11.10 11.52 171,949 +0.35(+3.13%)
Apr 15, 2015 11.80 11.84 10.94 11.17 374,463 -0.64(-5.42%)
Apr 14, 2015 12.33 12.45 11.50 11.81 393,762 -0.43(-3.51%)
Apr 13, 2015 12.33 12.58 12.13 12.24 124,202 -0.14(-1.13%)
Apr 10, 2015 12.41 12.52 12.02 12.38 120,929 -0.09(-0.72%)
Apr 09, 2015 12.36 13.37 12.09 12.47 438,784 +0.17(+1.38%)
Apr 08, 2015 11.90 12.74 11.83 12.30 685,094 +0.40(+3.36%)
Apr 07, 2015 11.58 12.20 11.33 11.90 172,869 +0.37(+3.21%)
Apr 06, 2015 11.64 11.75 11.21 11.53 206,866 -0.23(-1.96%)
Apr 02, 2015 11.55 11.76 11.76 11.76 210,400 -0.17(-1.42%)
Apr 01, 2015 11.66 12.32 10.83 11.93 763,205 +0.06(+0.51%)
Mar 31, 2015 9.830 12.15 9.830 11.87 837,525 +1.95(+19.66%)
Mar 30, 2015 9.750 10.18 9.444 9.920 435,426 -0.38(-3.69%)
Mar 27, 2015 8.730 10.40 8.394 10.30 1,010,440 +1.58(+18.12%)
Mar 26, 2015 8.630 8.630 8.270 8.720 374,423 +0.14(+1.63%)
Mar 25, 2015 8.740 8.780 7.910 8.580 398,601 -0.16(-1.83%)
Mar 24, 2015 8.970 9.160 8.650 8.740 138,523 -0.17(-1.91%)
Mar 23, 2015 8.560 9.300 8.560 8.910 149,106 +0.41(+4.82%)
Mar 20, 2015 8.690 8.840 8.500 8.500 150,915 -0.15(-1.73%)
Mar 19, 2015 9.250 9.260 8.630 8.650 308,496 -0.64(-6.89%)
Mar 18, 2015 9.020 9.330 8.770 9.290 79,332 +0.28(+3.11%)
Mar 17, 2015 9.000 9.100 8.760 9.010 107,827 -0.01(-0.11%)
Mar 16, 2015 9.020 9.150 8.620 9.020 69,659 +0.03(+0.33%)
Mar 13, 2015 8.990 9.040 8.820 8.990 73,477 +0.08(+0.90%)
Mar 12, 2015 8.850 9.000 8.730 8.910 65,884 +0.08(+0.91%)
Mar 11, 2015 8.960 9.050 8.640 8.830 75,116 -0.13(-1.45%)
Mar 10, 2015 8.860 9.070 8.860 8.960 72,246 +0.02(+0.22%)
Mar 09, 2015 9.200 9.230 8.790 8.940 134,403 -0.20(-2.19%)
Mar 06, 2015 9.000 9.230 9.000 9.140 121,416 +0.14(+1.56%)
Mar 05, 2015 9.000 9.050 8.920 9.000 174,264 +0.04(+0.45%)
Mar 04, 2015 9.030 9.090 8.820 8.960 172,500 -0.13(-1.43%)
Mar 03, 2015 9.470 9.470 8.970 9.090 146,122 -0.44(-4.62%)
Mar 02, 2015 9.880 9.980 9.344 9.530 131,243 -0.40(-4.03%)
Feb 27, 2015 10.10 10.25 9.750 9.930 120,712 -0.02(-0.20%)
Feb 26, 2015 10.24 10.31 9.895 9.950 88,485 -0.26(-2.55%)
Feb 25, 2015 10.18 10.47 10.00 10.21 149,701 -0.14(-1.35%)
Feb 24, 2015 10.50 10.51 10.28 10.35 76,125 -0.14(-1.33%)
Feb 23, 2015 10.47 10.66 10.42 10.49 70,518 +0.03(+0.29%)
Feb 20, 2015 10.48 10.65 10.46 10.46 81,135 +0.03(+0.29%)
Feb 19, 2015 10.48 10.70 10.40 10.43 84,605 -0.09(-0.86%)
Feb 18, 2015 10.50 10.73 10.37 10.52 70,076 -0.01(-0.09%)
Feb 17, 2015 10.47 10.84 10.28 10.53 130,990 +0.03(+0.29%)
Feb 13, 2015 10.55 10.50 10.50 10.50 131,700 +0.01(+0.10%)
Feb 12, 2015 10.50 10.70 10.21 10.49 56,273 +0.02(+0.19%)
Feb 11, 2015 10.50 10.63 10.29 10.47 96,992 +0.02(+0.19%)
Feb 10, 2015 10.73 10.78 10.41 10.45 166,699 -0.18(-1.69%)
Feb 09, 2015 10.51 10.90 10.50 10.63 87,033 +0.02(+0.19%)
Feb 06, 2015 10.83 11.12 10.58 10.61 81,836 -0.53(-4.76%)
Feb 05, 2015 11.15 11.47 10.92 11.14 131,651 +0.09(+0.81%)
Feb 04, 2015 11.49 11.49 10.83 11.05 169,261 -0.44(-3.83%)
Feb 03, 2015 10.95 11.99 10.87 11.49 175,097 +0.67(+6.19%)
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.