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 (%)
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%)
Feb 02, 2015 10.67 10.87 10.58 10.82 90,972 +0.12(+1.12%)
Jan 30, 2015 10.49 11.10 10.48 10.70 142,714 +0.10(+0.94%)
Jan 29, 2015 10.25 10.77 10.19 10.60 153,906 +0.32(+3.11%)
Jan 28, 2015 10.52 10.80 10.21 10.28 172,705 -0.14(-1.34%)
Jan 27, 2015 10.64 10.76 10.18 10.42 164,623 -0.28(-2.62%)
Jan 26, 2015 10.79 11.06 10.62 10.70 59,278 +0.00(+0.00%)
Jan 23, 2015 10.46 10.98 10.35 10.70 226,642 +0.28(+2.69%)
Jan 22, 2015 10.20 10.58 9.990 10.42 198,966 +0.24(+2.36%)
Jan 21, 2015 10.19 10.65 10.11 10.18 131,024 -0.02(-0.20%)
Jan 20, 2015 10.08 10.39 9.880 10.20 185,551 +0.18(+1.80%)
Jan 16, 2015 9.650 10.21 9.650 10.02 157,339 +0.41(+4.27%)
Jan 15, 2015 9.910 9.990 9.580 9.610 116,087 -0.29(-2.93%)
Jan 14, 2015 9.640 10.00 9.520 9.900 92,576 +0.14(+1.43%)
Jan 13, 2015 9.790 10.10 9.640 9.760 136,143 +0.00(+0.00%)
Jan 12, 2015 9.740 9.980 9.615 9.760 76,255 -0.17(-1.71%)
Jan 09, 2015 10.09 10.32 9.910 9.930 114,469 -0.18(-1.78%)
Jan 08, 2015 9.580 10.43 9.550 10.11 163,530 +0.55(+5.75%)
Jan 07, 2015 9.670 10.00 9.520 9.560 74,315 -0.03(-0.31%)
Jan 06, 2015 9.870 9.950 9.390 9.590 97,110 -0.23(-2.34%)
Jan 05, 2015 9.340 10.34 9.280 9.820 392,726 +0.50(+5.36%)
Jan 02, 2015 9.290 9.364 9.010 9.320 131,024 +0.13(+1.41%)
Dec 31, 2014 8.720 9.190 9.190 9.190 177,400 +0.55(+6.37%)
Dec 30, 2014 8.700 8.785 8.310 8.640 499,013 -0.23(-2.59%)
Dec 29, 2014 9.430 9.430 8.820 8.870 172,896 -0.50(-5.34%)
Dec 26, 2014 9.600 9.750 9.250 9.370 129,496 -0.36(-3.70%)
Dec 24, 2014 9.190 9.730 9.730 9.730 131,300 +0.53(+5.76%)
Dec 23, 2014 9.230 9.580 8.900 9.200 376,681 +0.26(+2.91%)
Dec 22, 2014 8.780 9.220 8.690 8.940 230,928 +0.47(+5.55%)
Dec 19, 2014 8.760 8.840 8.390 8.470 359,361 -0.25(-2.87%)
Dec 18, 2014 9.500 9.575 8.670 8.720 453,457 -0.49(-5.32%)
Dec 17, 2014 9.220 9.250 8.940 9.210 257,442 -0.03(-0.32%)
Dec 16, 2014 9.000 9.300 8.950 9.240 506,500 +0.19(+2.10%)
Dec 15, 2014 9.300 9.460 8.960 9.050 224,919 -0.30(-3.21%)
Dec 12, 2014 9.114 9.480 9.100 9.350 278,535 +0.18(+1.96%)
Dec 11, 2014 9.240 9.550 9.040 9.170 316,202 -0.14(-1.50%)
Dec 10, 2014 9.300 9.590 9.280 9.310 110,431 -0.18(-1.90%)
Dec 09, 2014 9.080 9.790 9.000 9.490 234,199 +0.20(+2.15%)
Dec 08, 2014 10.17 10.48 9.250 9.290 299,775 -1.02(-9.89%)
Dec 05, 2014 10.69 10.96 10.27 10.31 266,212 -0.43(-4.00%)
Dec 04, 2014 10.04 10.99 9.980 10.74 534,396 +0.74(+7.40%)
Dec 03, 2014 10.11 10.38 9.760 10.00 350,252 -0.12(-1.19%)
Dec 02, 2014 9.950 10.63 9.830 10.12 275,091 -0.09(-0.88%)
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.