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 (%)
Oct 31, 2018 1.091 1.140 1.060 1.088 52,555 -0.05(-4.60%)
Oct 30, 2018 1.060 1.140 1.060 1.140 42,970 +0.08(+7.55%)
Oct 29, 2018 1.100 1.100 1.060 1.060 175,220 -0.04(-3.64%)
Oct 26, 2018 1.180 1.190 1.100 1.100 151,600 -0.09(-7.56%)
Oct 25, 2018 1.200 1.225 1.180 1.190 67,902 -0.01(-0.83%)
Oct 24, 2018 1.270 1.310 1.180 1.200 84,676 -0.03(-2.44%)
Oct 23, 2018 1.200 1.270 1.180 1.230 240,275 +0.00(+0.00%)
Oct 22, 2018 1.210 1.340 1.200 1.230 246,851 +0.01(+0.82%)
Oct 19, 2018 1.260 1.350 1.180 1.220 689,000 +0.00(+0.00%)
Oct 18, 2018 1.160 1.500 1.100 1.220 3,022,832 +0.12(+10.91%)
Oct 17, 2018 1.040 1.160 1.040 1.100 469,004 +0.06(+5.77%)
Oct 16, 2018 1.040 1.090 1.020 1.040 35,941 +0.00(+0.00%)
Oct 15, 2018 1.010 1.040 1.010 1.040 27,629 +0.02(+1.96%)
Oct 12, 2018 1.010 1.040 1.010 1.020 31,700 +0.00(+0.00%)
Oct 11, 2018 1.010 1.035 1.010 1.020 44,133 -0.00(-0.48%)
Oct 10, 2018 1.040 1.040 1.010 1.025 79,297 -0.01(-0.50%)
Oct 09, 2018 1.090 1.090 1.030 1.030 60,675 -0.06(-5.50%)
Oct 08, 2018 1.070 1.100 1.070 1.090 38,242 +0.00(+0.00%)
Oct 05, 2018 1.110 1.110 1.050 1.090 24,000 -0.02(-1.37%)
Oct 04, 2018 1.035 1.105 1.035 1.105 72,295 +0.08(+7.29%)
Oct 03, 2018 1.030 1.076 1.030 1.030 50,808 +0.00(+0.00%)
Oct 02, 2018 1.080 1.090 1.030 1.030 50,436 -0.05(-4.63%)
Oct 01, 2018 1.100 1.110 1.080 1.080 72,346 -0.03(-2.70%)
Sep 28, 2018 1.110 1.110 1.100 1.110 25,500 +0.00(+0.00%)
Sep 27, 2018 1.120 1.150 1.090 1.110 31,663 +0.01(+0.91%)
Sep 26, 2018 1.090 1.100 1.080 1.100 10,009 +0.02(+1.85%)
Sep 25, 2018 1.160 1.160 1.050 1.080 71,594 -0.09(-7.69%)
Sep 24, 2018 1.120 1.170 1.090 1.170 67,998 +0.06(+5.41%)
Sep 21, 2018 1.110 1.130 1.100 1.110 9,700 +0.01(+0.91%)
Sep 20, 2018 1.090 1.150 1.070 1.100 75,025 +0.04(+3.77%)
Sep 19, 2018 1.060 1.120 1.050 1.060 79,663 +0.00(+0.00%)
Sep 18, 2018 1.070 1.079 1.050 1.060 15,368 +0.00(+0.00%)
Sep 17, 2018 1.070 1.090 1.060 1.060 39,848 +0.00(+0.00%)
Sep 14, 2018 1.130 1.150 1.050 1.060 38,500 -0.04(-3.64%)
Sep 13, 2018 1.090 1.143 1.080 1.100 116,472 +0.01(+0.92%)
Sep 12, 2018 1.090 1.095 1.050 1.090 44,892 -0.01(-0.91%)
Sep 11, 2018 1.100 1.120 1.090 1.100 24,709 +0.00(+0.00%)
Sep 10, 2018 1.133 1.133 1.100 1.100 11,584 +0.00(+0.00%)
Sep 07, 2018 1.110 1.120 1.100 1.100 17,900 -0.02(-1.40%)
Sep 06, 2018 1.130 1.150 1.090 1.116 44,955 +0.01(+0.50%)
Sep 05, 2018 1.120 1.170 1.110 1.110 35,788 -0.02(-1.77%)
Sep 04, 2018 1.140 1.150 1.120 1.130 51,621 -0.01(-0.88%)
Aug 31, 2018 1.140 1.140 1.140 0 +0.02(+1.79%)
Aug 30, 2018 1.190 1.190 1.120 1.120 113,129 -0.05(-4.27%)
Aug 29, 2018 1.180 1.208 1.170 1.170 22,771 -0.04(-3.31%)
Aug 28, 2018 1.210 1.230 1.180 1.210 40,496 +0.02(+1.68%)
Aug 27, 2018 1.170 1.203 1.150 1.190 38,146 +0.02(+1.71%)
Aug 24, 2018 1.190 1.200 1.150 1.170 50,600 +0.00(+0.00%)
Aug 23, 2018 1.220 1.238 1.160 1.170 64,264 -0.04(-3.31%)
Aug 22, 2018 1.230 1.230 1.160 1.210 21,140 -0.02(-1.63%)
Aug 21, 2018 1.190 1.232 1.190 1.230 75,701 +0.02(+1.65%)
Aug 20, 2018 1.220 1.220 1.160 1.210 54,925 +0.04(+3.42%)
Aug 17, 2018 1.170 1.290 1.160 1.170 340,800 +0.03(+2.63%)
Aug 16, 2018 1.120 1.190 1.120 1.140 92,926 +0.01(+0.88%)
Aug 15, 2018 1.200 1.200 1.100 1.130 112,817 -0.07(-5.83%)
Aug 14, 2018 1.180 1.210 1.160 1.200 69,313 +0.03(+2.56%)
Aug 13, 2018 1.210 1.210 1.160 1.170 50,371 -0.01(-0.85%)
Aug 10, 2018 1.160 1.240 1.160 1.180 79,300 +0.03(+2.61%)
Aug 09, 2018 1.150 1.235 1.150 1.150 147,280 +0.02(+1.77%)
Aug 08, 2018 1.120 1.150 1.120 1.130 25,020 +0.01(+0.89%)
Aug 07, 2018 1.180 1.180 1.120 1.120 71,585 -0.01(-0.88%)
Aug 06, 2018 1.130 1.167 1.120 1.130 100,075 -0.02(-1.74%)
Aug 03, 2018 1.230 1.300 1.130 1.150 1,218,000 -0.05(-4.17%)
Aug 02, 2018 1.210 1.220 1.160 1.200 23,015 -0.05(-4.00%)
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.