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 (%)
Jul 31, 2014 13.40 13.49 12.67 12.99 346,037 -0.50(-3.71%)
Jul 30, 2014 13.38 13.58 13.21 13.49 165,836 +0.21(+1.58%)
Jul 29, 2014 13.15 13.35 12.94 13.28 155,549 +0.14(+1.07%)
Jul 28, 2014 13.15 13.34 12.62 13.14 323,816 +0.05(+0.38%)
Jul 25, 2014 13.35 13.58 13.05 13.09 129,409 -0.21(-1.58%)
Jul 24, 2014 13.45 13.60 12.99 13.30 230,377 -0.14(-1.04%)
Jul 23, 2014 12.74 13.49 12.74 13.44 292,580 +0.68(+5.33%)
Jul 22, 2014 12.41 13.23 12.40 12.76 283,302 +0.49(+3.99%)
Jul 21, 2014 12.08 12.50 11.86 12.27 230,279 +0.20(+1.66%)
Jul 18, 2014 11.73 12.39 11.71 12.07 140,965 +0.17(+1.43%)
Jul 17, 2014 12.07 12.39 11.51 11.90 426,484 -0.29(-2.38%)
Jul 16, 2014 12.76 13.16 12.13 12.19 312,141 -0.62(-4.84%)
Jul 15, 2014 13.20 13.70 12.73 12.81 331,093 -0.45(-3.39%)
Jul 14, 2014 13.26 13.59 13.21 13.26 164,400 +0.07(+0.53%)
Jul 11, 2014 13.01 13.38 13.01 13.19 136,152 +0.09(+0.69%)
Jul 10, 2014 12.75 13.33 12.05 13.10 416,044 -0.15(-1.13%)
Jul 09, 2014 13.40 13.67 13.05 13.25 273,030 -0.19(-1.41%)
Jul 08, 2014 15.13 15.13 13.14 13.44 700,363 -1.16(-7.95%)
Jul 07, 2014 15.76 15.76 14.39 14.60 508,163 -1.00(-6.41%)
Jul 03, 2014 16.04 15.60 15.60 15.60 308,200 -0.44(-2.74%)
Jul 02, 2014 15.72 16.79 15.44 16.04 455,891 +0.31(+1.97%)
Jul 01, 2014 15.97 16.12 15.53 15.73 223,595 +0.09(+0.58%)
Jun 30, 2014 14.83 15.84 14.80 15.64 553,501 +0.97(+6.61%)
Jun 27, 2014 14.61 15.00 14.52 14.67 204,149 -0.18(-1.21%)
Jun 26, 2014 15.15 15.42 14.72 14.85 286,614 -0.30(-1.98%)
Jun 25, 2014 14.58 15.31 14.41 15.15 332,926 +0.88(+6.17%)
Jun 24, 2014 14.79 15.60 14.25 14.27 369,730 -1.15(-7.46%)
Jun 23, 2014 15.01 15.77 14.45 15.42 548,624 +0.01(+0.06%)
Jun 20, 2014 16.81 17.00 15.32 15.41 610,782 -1.42(-8.44%)
Jun 19, 2014 16.90 17.44 16.06 16.83 613,693 -0.27(-1.58%)
Jun 18, 2014 16.26 17.50 15.87 17.10 1,058,804 +1.34(+8.50%)
Jun 17, 2014 14.70 15.84 14.54 15.76 766,117 +0.87(+5.84%)
Jun 16, 2014 14.16 15.07 14.13 14.89 283,946 +0.62(+4.34%)
Jun 13, 2014 14.28 14.54 14.10 14.27 192,442 +0.25(+1.78%)
Jun 12, 2014 14.03 14.77 13.89 14.02 505,385 -0.07(-0.50%)
Jun 11, 2014 13.17 14.14 13.12 14.09 412,488 +0.69(+5.15%)
Jun 10, 2014 13.30 13.66 13.16 13.40 233,667 +0.02(+0.15%)
Jun 06, 2014 13.60 14.18 13.27 13.38 219,324 -0.36(-2.62%)
Jun 05, 2014 13.51 14.14 13.39 13.74 283,297 +0.07(+0.51%)
Jun 04, 2014 13.58 13.77 12.93 13.67 235,153 +0.27(+2.01%)
Jun 03, 2014 14.33 14.55 13.26 13.40 362,155 -1.20(-8.22%)
Jun 02, 2014 14.15 14.66 14.02 14.60 177,883 +0.38(+2.67%)
May 30, 2014 14.91 15.11 14.03 14.22 207,383 -0.88(-5.83%)
May 29, 2014 15.01 15.20 14.60 15.10 269,104 -0.13(-0.85%)
May 28, 2014 14.64 15.45 14.21 15.23 556,075 +0.78(+5.40%)
May 27, 2014 13.29 14.50 13.13 14.45 503,388 +1.43(+10.98%)
May 23, 2014 12.32 13.02 13.02 13.02 383,500 +0.46(+3.70%)
May 22, 2014 12.67 12.79 12.13 12.55 344,592 -0.33(-2.52%)
May 21, 2014 12.67 12.97 12.25 12.88 379,052 +0.41(+3.29%)
May 20, 2014 12.49 12.91 12.20 12.47 547,186 +0.12(+0.97%)
May 19, 2014 12.02 12.57 12.00 12.35 783,039 +0.43(+3.61%)
May 16, 2014 14.87 14.87 11.81 11.92 1,234,123 -2.46(-17.11%)
May 15, 2014 14.69 14.74 13.44 14.38 596,109 +0.10(+0.70%)
May 14, 2014 13.65 14.74 13.65 14.28 331,943 +0.61(+4.46%)
May 13, 2014 13.77 13.95 13.39 13.67 243,727 -0.24(-1.73%)
May 12, 2014 12.77 14.27 12.77 13.91 626,745 +1.29(+10.22%)
May 09, 2014 12.03 13.47 12.03 12.62 363,821 +0.11(+0.88%)
May 08, 2014 13.00 13.56 12.44 12.51 466,649 -0.56(-4.28%)
May 07, 2014 14.19 14.48 12.81 13.07 635,529 -1.17(-8.22%)
May 06, 2014 15.17 15.58 14.15 14.24 527,579 -0.93(-6.13%)
May 05, 2014 14.20 15.29 14.11 15.17 401,764 +0.47(+3.20%)
May 02, 2014 13.71 14.72 13.70 14.70 243,795 +0.80(+5.76%)
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.