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, 2011 17.06 17.07 16.61 16.81 87,360 -0.05(-0.30%)
Apr 28, 2011 17.38 17.80 16.65 16.86 168,139 -0.35(-2.03%)
Apr 27, 2011 17.73 17.83 16.65 17.21 375,270 -0.32(-1.83%)
Apr 26, 2011 18.51 18.51 17.47 17.53 382,385 -0.98(-5.29%)
Apr 25, 2011 17.69 18.63 17.65 18.51 643,210 +0.38(+2.10%)
Apr 21, 2011 17.89 18.50 17.00 18.13 810,339 +0.53(+3.01%)
Apr 20, 2011 18.44 18.75 17.00 17.60 681,814 -0.45(-2.49%)
Apr 19, 2011 16.10 18.78 16.06 18.05 1,154,022 +2.10(+13.17%)
Apr 18, 2011 16.06 16.15 15.68 15.95 266,958 +0.04(+0.25%)
Apr 15, 2011 15.78 16.58 15.59 15.91 288,035 -0.09(-0.56%)
Apr 14, 2011 16.10 16.36 15.67 16.00 226,335 -0.18(-1.11%)
Apr 13, 2011 16.26 16.79 16.06 16.18 97,564 +0.07(+0.43%)
Apr 12, 2011 16.80 17.19 15.85 16.11 238,486 -0.86(-5.07%)
Apr 11, 2011 17.65 17.81 16.85 16.97 179,632 -0.68(-3.85%)
Apr 08, 2011 18.30 18.30 17.60 17.65 91,938 -0.61(-3.34%)
Apr 07, 2011 18.59 18.59 18.00 18.26 48,155 -0.21(-1.14%)
Apr 06, 2011 18.50 18.56 18.41 18.47 49,858 +0.18(+0.98%)
Apr 05, 2011 18.25 18.50 18.10 18.29 110,626 -0.16(-0.87%)
Apr 04, 2011 18.14 18.66 17.90 18.45 203,866 +0.22(+1.21%)
Apr 01, 2011 18.18 18.50 18.02 18.23 114,541 +0.00(+0.00%)
Mar 31, 2011 18.08 18.40 18.03 18.23 183,723 -0.17(-0.92%)
Mar 30, 2011 19.80 19.80 18.26 18.40 529,625 -1.50(-7.54%)
Mar 29, 2011 21.30 21.30 19.79 19.90 224,180 -1.15(-5.46%)
Mar 28, 2011 20.53 21.15 20.24 21.05 74,230 +0.55(+2.68%)
Mar 25, 2011 20.30 20.54 19.24 20.50 190,926 +0.20(+0.99%)
Mar 24, 2011 21.60 21.69 20.22 20.30 261,831 -1.08(-5.05%)
Mar 23, 2011 20.20 21.95 20.20 21.38 275,500 +1.33(+6.63%)
Mar 22, 2011 20.94 20.94 19.39 20.05 163,440 -0.43(-2.10%)
Mar 21, 2011 19.67 20.50 19.54 20.48 104,549 +0.95(+4.86%)
Mar 18, 2011 20.00 20.00 19.00 19.53 150,188 +0.11(+0.57%)
Mar 17, 2011 18.56 19.45 18.23 19.42 128,359 +1.27(+7.00%)
Mar 16, 2011 17.71 18.59 17.34 18.15 116,621 +0.29(+1.62%)
Mar 15, 2011 17.22 18.10 17.16 17.86 87,636 -0.13(-0.72%)
Mar 14, 2011 18.99 18.99 17.68 17.99 156,108 -0.76(-4.05%)
Mar 11, 2011 18.08 19.38 18.02 18.75 113,102 +0.70(+3.88%)
Mar 10, 2011 18.00 18.90 17.64 18.05 155,144 -0.31(-1.69%)
Mar 09, 2011 17.43 19.07 17.12 18.36 183,976 +0.38(+2.11%)
Mar 08, 2011 21.24 21.24 17.89 17.98 422,797 -1.72(-8.73%)
Mar 07, 2011 20.30 20.40 19.50 19.70 226,182 -0.54(-2.67%)
Mar 04, 2011 21.24 21.53 19.76 20.24 135,587 -0.87(-4.12%)
Mar 03, 2011 21.44 21.75 20.73 21.11 82,360 +0.14(+0.67%)
Mar 02, 2011 21.21 21.21 20.04 20.97 86,184 +0.41(+1.99%)
Mar 01, 2011 21.65 21.97 20.28 20.56 295,137 -0.71(-3.34%)
Feb 28, 2011 21.09 21.59 20.04 21.27 313,900 +1.38(+6.94%)
Feb 25, 2011 19.49 20.71 19.06 19.89 361,658 +0.90(+4.74%)
Feb 24, 2011 16.84 19.20 16.71 18.99 121,819 +2.19(+13.04%)
Feb 23, 2011 16.85 17.14 16.62 16.80 67,206 -0.24(-1.41%)
Feb 22, 2011 17.23 17.23 16.51 17.04 135,672 -0.33(-1.90%)
Feb 18, 2011 17.32 17.72 17.01 17.37 171,374 +0.23(+1.34%)
Feb 17, 2011 16.80 17.17 16.67 17.14 64,058 +0.24(+1.42%)
Feb 16, 2011 16.96 17.30 16.66 16.90 114,979 -0.08(-0.47%)
Feb 15, 2011 17.23 17.44 16.63 16.98 115,365 -0.36(-2.05%)
Feb 14, 2011 17.00 17.80 17.00 17.34 253,630 +0.20(+1.14%)
Feb 11, 2011 17.25 17.91 17.00 17.14 443,710 -0.35(-2.00%)
Feb 10, 2011 19.82 19.82 14.58 17.49 1,510,528 -2.63(-13.07%)
Feb 09, 2011 20.51 20.83 20.00 20.12 107,513 -0.48(-2.33%)
Feb 08, 2011 21.64 21.64 20.58 20.60 77,186 -0.57(-2.69%)
Feb 07, 2011 21.61 21.98 20.53 21.17 66,830 -0.52(-2.40%)
Feb 04, 2011 22.11 22.13 21.58 21.69 78,505 -0.48(-2.17%)
Feb 03, 2011 22.12 22.67 21.65 22.17 95,622 +0.01(+0.05%)
Feb 02, 2011 21.65 22.45 21.65 22.16 27,552 +0.22(+1.00%)
Feb 01, 2011 22.08 22.63 21.77 21.94 77,708 -0.12(-0.54%)
Jan 31, 2011 22.55 22.55 21.50 22.06 61,257 -0.50(-2.22%)
Jan 28, 2011 22.61 22.75 21.48 22.56 85,232 -0.19(-0.84%)
Jan 27, 2011 22.99 23.21 22.31 22.75 38,561 +0.10(+0.44%)
Jan 26, 2011 23.50 23.50 22.12 22.65 143,100 -0.79(-3.37%)
Jan 25, 2011 23.25 23.60 22.87 23.44 120,878 +0.29(+1.25%)
Jan 24, 2011 22.25 23.20 22.04 23.15 144,751 +1.03(+4.66%)
Jan 21, 2011 21.49 22.25 21.13 22.12 112,295 +0.82(+3.85%)
Jan 20, 2011 21.45 21.45 20.65 21.30 159,915 -0.15(-0.70%)
Jan 19, 2011 20.66 21.67 20.59 21.45 258,377 +0.77(+3.72%)
Jan 18, 2011 20.55 20.79 20.41 20.68 122,572 -0.15(-0.72%)
Jan 14, 2011 20.93 20.93 20.50 20.83 172,484 -0.10(-0.48%)
Jan 13, 2011 21.00 21.30 20.26 20.93 558,651 -0.18(-0.85%)
Jan 12, 2011 21.65 21.65 21.05 21.11 128,229 -0.19(-0.89%)
Jan 11, 2011 22.15 22.15 21.01 21.30 143,995 -0.49(-2.25%)
Jan 10, 2011 23.00 23.00 21.43 21.79 226,103 -1.31(-5.67%)
Jan 07, 2011 23.12 23.48 22.40 23.10 101,335 -0.29(-1.24%)
Jan 06, 2011 24.12 24.40 23.20 23.39 161,561 -0.28(-1.18%)
Jan 05, 2011 21.85 24.13 21.85 23.67 331,200 +1.83(+8.38%)
Jan 04, 2011 21.80 21.99 21.41 21.84 111,953 +0.33(+1.53%)
Jan 03, 2011 21.50 21.68 21.02 21.51 205,795 +0.71(+3.41%)
Dec 31, 2010 21.54 21.54 20.50 20.80 124,115 -0.54(-2.53%)
Dec 30, 2010 21.75 21.75 20.21 21.34 218,690 +0.55(+2.65%)
Dec 29, 2010 21.54 21.83 20.45 20.79 246,792 -0.75(-3.48%)
Dec 28, 2010 22.89 22.89 21.30 21.54 271,734 -0.95(-4.22%)
Dec 27, 2010 21.65 22.62 21.50 22.49 111,809 +1.19(+5.59%)
Dec 23, 2010 21.98 22.23 20.50 21.30 195,776 -0.62(-2.83%)
Dec 22, 2010 22.23 22.96 21.52 21.92 107,172 -0.40(-1.79%)
Dec 21, 2010 23.31 23.45 22.02 22.32 51,308 -0.43(-1.89%)
Dec 20, 2010 24.39 24.48 22.59 22.75 51,936 -0.59(-2.53%)
Dec 17, 2010 21.90 23.90 21.66 23.34 120,769 +1.16(+5.23%)
Dec 16, 2010 23.21 23.21 21.67 22.18 250,918 -0.73(-3.19%)
Dec 15, 2010 21.62 25.00 21.48 22.91 241,249 +1.14(+5.24%)
Dec 14, 2010 23.93 24.35 21.67 21.77 335,888 -2.37(-9.82%)
Dec 13, 2010 25.32 26.48 24.05 24.14 95,860 -1.16(-4.58%)
Dec 10, 2010 25.50 26.12 24.76 25.30 194,180 -0.23(-0.90%)
Dec 09, 2010 26.24 27.23 25.50 25.53 134,298 -0.98(-3.70%)
Dec 08, 2010 27.62 27.62 26.34 26.51 61,605 -1.31(-4.71%)
Dec 07, 2010 28.03 28.45 27.15 27.82 44,859 -0.14(-0.50%)
Dec 06, 2010 27.68 28.45 26.90 27.96 32,442 +0.36(+1.30%)
Dec 03, 2010 28.60 28.73 27.00 27.60 61,325 -0.91(-3.19%)
Dec 02, 2010 28.62 29.72 28.27 28.51 51,737 -0.33(-1.14%)
Dec 01, 2010 28.22 29.23 28.02 28.84 86,280 +1.14(+4.12%)
Nov 30, 2010 28.51 28.51 27.55 27.70 115,862 -1.50(-5.14%)
Nov 29, 2010 30.29 30.34 28.44 29.20 51,195 -1.34(-4.39%)
Nov 26, 2010 31.00 31.00 30.25 30.54 18,071 -0.04(-0.13%)
Nov 24, 2010 30.50 30.58 30.58 30.58 114,894 +0.37(+1.22%)
Nov 23, 2010 29.75 30.99 29.50 30.21 98,037 -1.13(-3.61%)
Nov 22, 2010 30.65 32.00 29.62 31.34 112,601 +0.46(+1.49%)
Nov 19, 2010 29.08 32.05 27.02 30.88 160,402 +2.32(+8.12%)
Nov 18, 2010 27.78 28.84 26.73 28.56 114,380 +1.61(+5.97%)
Nov 17, 2010 26.00 27.70 25.95 26.95 383,490 +0.97(+3.73%)
Nov 16, 2010 27.48 27.50 25.30 25.98 323,537 -2.12(-7.54%)
Nov 15, 2010 29.99 30.99 27.81 28.10 105,725 -2.07(-6.86%)
Nov 12, 2010 31.95 35.00 29.80 30.17 323,015 -2.63(-8.02%)
Nov 11, 2010 30.35 33.30 28.61 32.80 353,904 +3.11(+10.47%)
Nov 10, 2010 29.58 30.13 27.86 29.69 298,722 +0.39(+1.33%)
Nov 09, 2010 27.97 29.51 27.25 29.30 403,301 +1.65(+5.97%)
Nov 08, 2010 26.16 28.25 25.54 27.65 386,343 +1.76(+6.80%)
Nov 05, 2010 23.55 26.41 23.25 25.89 549,942 +1.46(+5.98%)
Nov 04, 2010 24.00 24.43 23.38 24.43 168,211 +0.63(+2.65%)
Nov 03, 2010 23.50 24.19 23.13 23.80 157,257 +0.54(+2.32%)
Nov 02, 2010 24.22 24.25 22.58 23.26 274,869 -0.45(-1.90%)
Nov 01, 2010 23.99 24.98 23.20 23.71 269,468 -0.41(-1.72%)
Oct 29, 2010 24.44 24.97 24.01 24.12 119,037 -0.81(-3.23%)
Oct 28, 2010 25.22 25.80 23.65 24.93 107,741 +0.15(+0.61%)
Oct 27, 2010 25.97 26.30 24.54 24.78 202,379 -0.24(-0.96%)
Oct 25, 2010 24.00 25.25 24.00 25.02 239,671 +1.47(+6.24%)
Oct 22, 2010 23.69 23.90 22.55 23.55 262,978 +0.04(+0.17%)
Oct 21, 2010 24.99 25.19 23.15 23.51 157,113 -1.40(-5.62%)
Oct 20, 2010 26.05 26.36 24.50 24.91 143,060 -1.13(-4.34%)
Oct 19, 2010 26.83 27.33 25.58 26.04 185,571 -1.48(-5.38%)
Oct 18, 2010 28.08 28.08 26.94 27.52 137,842 -0.31(-1.11%)
Oct 15, 2010 27.63 28.19 26.54 27.83 376,233 +0.66(+2.45%)
Oct 14, 2010 27.03 27.58 26.27 27.16 319,187 +0.18(+0.69%)
Oct 13, 2010 25.47 27.00 25.11 26.98 561,860 +2.35(+9.54%)
Oct 12, 2010 24.23 24.94 23.50 24.63 171,018 +0.68(+2.84%)
Oct 11, 2010 23.93 24.24 22.71 23.95 117,072 +0.42(+1.78%)
Oct 08, 2010 23.11 24.15 22.27 23.53 979,065 -0.59(-2.45%)
Oct 07, 2010 25.68 25.74 23.55 24.12 684,132 -2.03(-7.76%)
Oct 06, 2010 28.00 28.00 25.56 26.15 510,186 -1.21(-4.42%)
Oct 05, 2010 28.25 28.60 27.23 27.36 963,996 +0.01(+0.04%)
Oct 04, 2010 27.01 27.55 26.00 27.35 1,268,721 +0.20(+0.74%)
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.