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, 2013 3.750 3.840 3.743 3.820 0 +0.03(+0.79%)
Apr 29, 2013 3.790 3.790 3.750 3.790 12,037 +0.04(+1.07%)
Apr 26, 2013 3.660 3.750 3.640 3.750 8,732 +0.11(+3.02%)
Apr 25, 2013 3.650 3.720 3.590 3.640 0 +0.07(+1.96%)
Apr 24, 2013 3.639 3.640 3.570 3.570 0 -0.01(-0.28%)
Apr 23, 2013 3.540 3.700 3.540 3.580 57,350 +0.03(+0.85%)
Apr 22, 2013 3.590 3.590 3.500 3.550 12,000 -0.01(-0.28%)
Apr 19, 2013 3.629 3.650 3.560 3.560 7,661 -0.09(-2.47%)
Apr 18, 2013 3.780 3.780 3.650 3.650 32,771 -0.11(-2.93%)
Apr 17, 2013 3.745 3.790 3.650 3.760 25,575 +0.06(+1.62%)
Apr 16, 2013 3.520 3.750 3.520 3.700 24,005 +0.03(+0.82%)
Apr 15, 2013 3.562 3.690 3.530 3.670 35,307 -0.02(-0.54%)
Apr 12, 2013 3.570 3.690 3.570 3.690 30,937 +0.08(+2.22%)
Apr 11, 2013 3.540 3.690 3.540 3.610 57,151 +0.06(+1.69%)
Apr 10, 2013 3.600 3.650 3.500 3.550 75,777 -0.28(-7.31%)
Apr 09, 2013 3.780 3.840 3.720 3.830 56,239 +0.11(+2.96%)
Apr 08, 2013 3.700 3.739 3.660 3.720 32,093 +0.15(+4.20%)
Apr 05, 2013 3.710 3.710 3.570 3.570 13,523 -0.14(-3.77%)
Apr 04, 2013 3.680 3.840 3.680 3.710 8,136 +0.06(+1.64%)
Apr 03, 2013 3.810 3.810 3.610 3.650 36,357 -0.14(-3.69%)
Apr 02, 2013 3.560 3.790 3.560 3.790 7,074 +0.17(+4.70%)
Apr 01, 2013 3.640 3.640 3.590 3.620 9,800 -0.02(-0.55%)
Mar 28, 2013 3.730 3.730 3.610 3.640 6,860 -0.09(-2.41%)
Mar 27, 2013 3.730 3.730 3.556 3.730 42,935 +0.00(+0.00%)
Mar 26, 2013 3.870 3.870 3.690 3.730 9,463 -0.12(-3.12%)
Mar 25, 2013 3.920 3.920 3.850 3.850 26,852 -0.07(-1.79%)
Mar 22, 2013 3.900 3.960 3.850 3.920 66,492 +0.02(+0.51%)
Mar 21, 2013 3.850 3.900 3.840 3.900 50,850 +0.05(+1.30%)
Mar 20, 2013 3.850 3.890 3.850 3.850 36,380 -0.01(-0.26%)
Mar 19, 2013 3.870 3.880 3.855 3.860 50,924 -0.01(-0.26%)
Mar 18, 2013 3.800 3.870 3.799 3.870 40,895 +0.05(+1.31%)
Mar 15, 2013 3.870 3.870 3.750 3.820 50,422 -0.06(-1.55%)
Mar 14, 2013 3.890 3.910 3.850 3.880 51,637 -0.03(-0.77%)
Mar 13, 2013 3.940 3.980 3.900 3.910 36,332 -0.03(-0.76%)
Mar 12, 2013 4.040 4.040 3.850 3.940 34,614 -0.07(-1.75%)
Mar 11, 2013 3.800 4.040 3.761 4.010 148,756 +0.21(+5.53%)
Mar 08, 2013 3.800 3.820 3.740 3.800 43,693 +0.00(+0.00%)
Mar 07, 2013 3.800 3.820 3.750 3.800 24,567 +0.00(+0.00%)
Mar 06, 2013 3.640 3.840 3.610 3.800 63,341 +0.17(+4.69%)
Mar 05, 2013 3.600 3.630 3.580 3.630 30,917 +0.03(+0.83%)
Mar 04, 2013 3.580 3.620 3.580 3.600 33,581 +0.01(+0.28%)
Mar 01, 2013 3.540 3.640 3.538 3.590 20,061 +0.05(+1.41%)
Feb 28, 2013 3.550 3.580 3.530 3.540 14,382 -0.01(-0.28%)
Feb 27, 2013 3.630 3.640 3.510 3.550 16,750 -0.05(-1.39%)
Feb 26, 2013 3.530 3.620 3.520 3.600 13,872 +0.00(+0.00%)
Feb 22, 2013 3.550 3.619 3.550 3.600 15,078 +0.05(+1.41%)
Feb 21, 2013 3.620 3.641 3.500 3.550 111,474 -0.09(-2.47%)
Feb 20, 2013 3.720 3.749 3.600 3.640 83,800 -0.12(-3.19%)
Feb 19, 2013 3.740 3.810 3.700 3.760 71,810 +0.02(+0.53%)
Feb 15, 2013 3.730 3.830 3.710 3.740 23,773 -0.01(-0.27%)
Feb 14, 2013 3.740 3.800 3.740 3.750 19,371 -0.05(-1.32%)
Feb 13, 2013 3.869 3.890 3.750 3.800 36,249 +0.00(+0.00%)
Feb 12, 2013 3.730 3.870 3.730 3.800 4,317 +0.07(+1.88%)
Feb 11, 2013 3.700 3.760 3.700 3.730 7,105 +0.01(+0.27%)
Feb 08, 2013 3.750 3.760 3.720 3.720 37,113 -0.06(-1.59%)
Feb 07, 2013 3.770 3.813 3.730 3.780 53,218 +0.01(+0.27%)
Feb 06, 2013 3.800 3.820 3.740 3.770 72,664 -0.10(-2.58%)
Feb 04, 2013 3.910 3.930 3.822 3.870 12,353 -0.02(-0.51%)
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.