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 29, 2016 8.310 8.430 8.220 8.270 42,921 -0.04(-0.48%)
Apr 28, 2016 8.350 8.600 8.290 8.310 41,398 -0.03(-0.36%)
Apr 27, 2016 8.300 8.440 8.160 8.340 85,742 +0.11(+1.34%)
Apr 26, 2016 8.270 8.380 8.210 8.230 57,749 -0.04(-0.48%)
Apr 25, 2016 8.470 8.530 8.210 8.270 109,434 -0.20(-2.36%)
Apr 22, 2016 8.750 8.845 8.150 8.470 186,218 -0.32(-3.64%)
Apr 21, 2016 8.940 8.940 8.720 8.790 42,681 -0.12(-1.35%)
Apr 20, 2016 8.910 9.090 8.790 8.910 137,307 -0.04(-0.45%)
Apr 19, 2016 8.920 9.150 8.820 8.950 176,232 +0.09(+1.02%)
Apr 18, 2016 8.880 9.050 8.800 8.860 90,465 -0.15(-1.66%)
Apr 15, 2016 8.980 9.060 8.820 9.010 132,411 +0.07(+0.78%)
Apr 14, 2016 9.040 9.040 8.770 8.940 168,502 -0.06(-0.67%)
Apr 13, 2016 9.310 9.310 8.950 9.000 352,365 -0.20(-2.17%)
Apr 12, 2016 9.050 9.370 8.950 9.200 208,591 +0.20(+2.22%)
Apr 11, 2016 9.100 9.150 8.890 9.000 345,034 -0.02(-0.22%)
Apr 08, 2016 9.000 9.160 8.890 9.020 226,279 +0.02(+0.22%)
Apr 07, 2016 9.300 9.300 8.750 9.000 243,507 -0.30(-3.23%)
Apr 06, 2016 7.960 9.340 7.830 9.300 479,238 +1.30(+16.25%)
Apr 05, 2016 7.890 8.240 7.850 8.000 421,713 +0.11(+1.39%)
Apr 04, 2016 8.220 8.340 7.850 7.890 361,495 -0.39(-4.71%)
Apr 01, 2016 7.890 8.380 7.890 8.280 271,380 +0.39(+4.94%)
Mar 31, 2016 7.210 8.100 7.210 7.890 317,440 +0.33(+4.37%)
Mar 30, 2016 7.850 8.120 7.480 7.560 432,541 -0.35(-4.42%)
Mar 29, 2016 8.390 8.395 7.861 7.910 468,179 -0.23(-2.83%)
Mar 28, 2016 8.510 8.950 8.040 8.140 167,933 -0.79(-8.85%)
Mar 24, 2016 8.720 8.930 8.930 8.930 339,800 +0.03(+0.34%)
Mar 23, 2016 9.030 9.470 8.820 8.900 255,472 -0.57(-6.02%)
Mar 22, 2016 9.490 9.750 9.030 9.470 267,526 -0.51(-5.11%)
Mar 21, 2016 9.650 10.48 9.630 9.980 232,364 +0.44(+4.61%)
Mar 18, 2016 9.600 9.650 9.420 9.540 72,546 +0.00(+0.00%)
Mar 17, 2016 9.420 9.770 9.390 9.540 81,914 +0.19(+2.03%)
Mar 16, 2016 9.160 9.500 9.160 9.350 75,959 +0.12(+1.30%)
Mar 15, 2016 9.520 9.620 9.020 9.230 178,579 -0.29(-3.05%)
Mar 14, 2016 8.550 9.900 8.550 9.520 370,366 +1.02(+12.00%)
Mar 11, 2016 8.150 8.690 8.150 8.500 133,400 +0.40(+4.94%)
Mar 10, 2016 8.260 8.260 7.937 8.100 107,800 -0.21(-2.53%)
Mar 09, 2016 8.430 8.490 8.160 8.310 49,628 -0.11(-1.31%)
Mar 08, 2016 8.550 8.680 8.360 8.420 55,738 -0.19(-2.21%)
Mar 07, 2016 8.670 8.670 8.362 8.610 107,903 -0.09(-1.03%)
Mar 04, 2016 8.620 8.820 8.470 8.700 131,607 +0.02(+0.23%)
Mar 03, 2016 8.400 8.750 8.300 8.680 331,399 +0.50(+6.11%)
Mar 02, 2016 7.670 8.692 7.640 8.180 330,725 +0.82(+11.14%)
Mar 01, 2016 7.240 7.650 7.220 7.360 129,508 +0.22(+3.08%)
Feb 29, 2016 7.120 7.220 7.048 7.140 65,934 +0.00(+0.00%)
Feb 26, 2016 7.080 7.280 7.050 7.140 29,107 +0.06(+0.85%)
Feb 25, 2016 7.150 7.190 6.830 7.080 47,758 -0.04(-0.56%)
Feb 24, 2016 7.190 7.190 6.650 7.120 156,952 -0.13(-1.79%)
Feb 23, 2016 7.220 7.250 6.960 7.250 37,006 +0.01(+0.14%)
Feb 22, 2016 7.150 7.430 7.120 7.240 51,774 +0.23(+3.28%)
Feb 19, 2016 6.810 7.291 6.810 7.010 54,099 +0.20(+2.94%)
Feb 18, 2016 6.800 6.890 6.710 6.810 42,343 +0.03(+0.44%)
Feb 17, 2016 6.280 6.900 6.280 6.780 105,186 +0.55(+8.83%)
Feb 16, 2016 7.010 7.140 6.020 6.230 245,445 -0.67(-9.71%)
Feb 12, 2016 7.040 6.900 6.900 6.900 37,300 +0.01(+0.15%)
Feb 11, 2016 6.820 7.061 6.810 6.890 57,305 -0.12(-1.71%)
Feb 10, 2016 6.760 7.190 6.760 7.010 61,839 +0.28(+4.16%)
Feb 09, 2016 6.740 7.220 6.710 6.730 91,636 -0.24(-3.44%)
Feb 08, 2016 7.000 7.220 6.870 6.970 81,773 -0.10(-1.41%)
Feb 05, 2016 7.160 7.260 7.000 7.070 65,454 -0.09(-1.26%)
Feb 04, 2016 7.020 7.230 6.735 7.160 37,289 +0.16(+2.29%)
Feb 03, 2016 7.050 7.050 6.760 7.000 72,583 -0.04(-0.57%)
Feb 02, 2016 7.390 7.390 6.940 7.040 87,866 -0.36(-4.86%)
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.