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 (%)
Jun 30, 2017 1.190 1.198 1.120 1.160 72,887 -0.03(-2.52%)
Jun 29, 2017 1.130 1.200 1.130 1.190 177,581 +0.06(+5.31%)
Jun 28, 2017 1.170 1.180 1.130 1.130 195,359 -0.06(-5.04%)
Jun 27, 2017 1.200 1.220 1.176 1.190 123,296 -0.02(-1.65%)
Jun 26, 2017 1.190 1.230 1.190 1.210 112,384 +0.02(+1.68%)
Jun 23, 2017 1.210 1.230 1.160 1.190 115,521 -0.05(-4.03%)
Jun 22, 2017 1.190 1.260 1.160 1.240 167,194 +0.05(+4.20%)
Jun 21, 2017 1.290 1.290 1.101 1.190 494,857 -0.08(-6.30%)
Jun 20, 2017 1.400 1.400 1.250 1.270 314,140 -0.06(-4.51%)
Jun 19, 2017 1.330 1.462 1.270 1.330 1,194,873 -0.03(-2.21%)
Jun 16, 2017 1.300 1.370 1.260 1.360 847,079 +0.09(+7.09%)
Jun 15, 2017 1.270 1.300 1.250 1.270 144,949 -0.03(-2.31%)
Jun 14, 2017 1.340 1.360 1.230 1.300 276,490 -0.02(-1.52%)
Jun 13, 2017 1.240 1.340 1.200 1.320 528,089 +0.07(+5.60%)
Jun 12, 2017 1.290 1.299 1.200 1.250 221,831 -0.06(-4.58%)
Jun 09, 2017 1.380 1.380 1.250 1.310 412,312 -0.09(-6.43%)
Jun 08, 2017 1.450 1.500 1.360 1.400 529,856 -0.03(-2.10%)
Jun 07, 2017 1.450 1.680 1.400 1.430 2,870,204 +0.03(+2.14%)
Jun 06, 2017 1.340 1.400 1.260 1.400 565,189 +0.02(+1.45%)
Jun 05, 2017 1.520 1.570 1.300 1.380 2,431,467 -0.31(-18.34%)
Jun 02, 2017 1.410 1.780 1.400 1.690 11,723,425 +0.35(+26.28%)
Jun 01, 2017 1.030 1.380 0.9901 1.338 5,021,505 +0.40(+42.43%)
May 31, 2017 0.9800 0.9800 0.9100 0.9396 52,645 -0.01(-1.09%)
May 30, 2017 0.9600 0.9904 0.9100 0.9500 55,511 -0.01(-1.13%)
May 26, 2017 0.9500 0.9977 0.9300 0.9609 31,116 -0.04(-3.61%)
May 25, 2017 1.010 1.010 0.9300 0.9969 75,210 +0.05(+4.91%)
May 24, 2017 0.9785 1.020 0.9501 0.9502 10,550 -0.03(-2.88%)
May 23, 2017 1.040 1.040 0.9500 0.9784 90,547 -0.07(-6.83%)
May 22, 2017 1.100 1.100 1.020 1.050 54,573 -0.05(-4.54%)
May 19, 2017 1.002 1.100 1.000 1.100 45,082 +0.08(+7.84%)
May 18, 2017 1.080 1.120 1.000 1.020 48,071 -0.05(-4.67%)
May 17, 2017 1.190 1.230 1.060 1.070 161,877 -0.06(-5.31%)
May 16, 2017 1.130 1.140 1.050 1.130 129,857 +0.04(+3.67%)
May 15, 2017 1.000 1.110 0.9246 1.090 247,444 +0.09(+9.44%)
May 12, 2017 0.9500 0.9999 0.8212 0.9960 387,694 +0.03(+2.68%)
May 11, 2017 0.9500 0.9999 0.9301 0.9700 49,055 +0.01(+1.43%)
May 10, 2017 1.060 1.100 0.9300 0.9563 134,127 -0.10(-9.78%)
May 09, 2017 1.090 1.130 1.060 1.060 74,429 -0.04(-3.64%)
May 08, 2017 1.080 1.120 1.080 1.100 37,555 +0.02(+1.85%)
May 05, 2017 1.100 1.120 1.080 1.080 206,204 -0.01(-0.92%)
May 04, 2017 1.120 1.120 1.070 1.090 32,113 -0.03(-2.68%)
May 03, 2017 1.110 1.120 1.080 1.120 52,928 +0.00(+0.00%)
May 02, 2017 1.130 1.150 1.090 1.120 28,728 -0.02(-1.75%)
May 01, 2017 1.140 1.150 1.110 1.140 59,575 +0.00(+0.00%)
Apr 28, 2017 1.100 1.160 1.100 1.140 74,935 +0.03(+2.70%)
Apr 27, 2017 1.100 1.160 1.080 1.110 85,659 +0.00(+0.02%)
Apr 26, 2017 1.150 1.188 1.100 1.110 67,924 -0.05(-4.33%)
Apr 25, 2017 1.160 1.200 1.138 1.160 348,319 -0.03(-2.11%)
Apr 24, 2017 1.170 1.210 1.160 1.185 41,910 +0.01(+0.42%)
Apr 21, 2017 1.200 1.230 1.150 1.180 96,196 -0.01(-0.84%)
Apr 20, 2017 1.300 1.300 1.130 1.190 273,373 -0.13(-9.85%)
Apr 19, 2017 1.400 1.420 1.310 1.320 199,521 -0.12(-8.33%)
Apr 18, 2017 1.450 1.450 1.420 1.440 27,442 -0.01(-0.69%)
Apr 17, 2017 1.460 1.488 1.420 1.450 62,640 -0.02(-1.36%)
Apr 13, 2017 1.500 1.500 1.460 1.470 22,178 -0.07(-4.55%)
Apr 12, 2017 1.500 1.540 1.460 1.540 23,910 +0.04(+2.67%)
Apr 11, 2017 1.500 1.550 1.460 1.500 117,402 +0.01(+0.67%)
Apr 10, 2017 1.460 1.500 1.460 1.490 228,618 +0.00(+0.00%)
Apr 07, 2017 1.500 1.550 1.490 1.490 41,576 -0.01(-0.67%)
Apr 06, 2017 1.500 1.560 1.500 1.500 61,624 +0.00(+0.00%)
Apr 05, 2017 1.550 1.570 1.500 1.500 102,401 -0.05(-3.23%)
Apr 04, 2017 1.670 1.670 1.550 1.550 27,735 -0.03(-2.16%)
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.