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 (%)
Nov 30, 2015 8.450 8.640 7.200 7.380 540,606 -1.03(-12.25%)
Nov 27, 2015 8.710 8.710 8.210 8.410 88,525 -0.46(-5.19%)
Nov 25, 2015 8.590 8.870 8.870 8.870 101,700 +0.11(+1.26%)
Nov 24, 2015 8.660 8.760 8.420 8.760 40,589 +0.02(+0.23%)
Nov 23, 2015 8.750 8.980 8.650 8.740 52,316 +0.06(+0.69%)
Nov 20, 2015 9.000 9.100 8.610 8.680 131,905 -0.26(-2.91%)
Nov 19, 2015 8.500 9.200 8.500 8.940 164,297 +0.54(+6.43%)
Nov 18, 2015 8.210 8.580 8.210 8.400 48,708 +0.18(+2.19%)
Nov 17, 2015 8.970 8.970 8.220 8.220 122,161 -0.69(-7.74%)
Nov 16, 2015 8.500 9.080 8.500 8.910 69,299 +0.33(+3.85%)
Nov 13, 2015 8.850 9.130 8.570 8.580 176,723 -0.16(-1.83%)
Nov 12, 2015 8.700 9.260 8.670 8.740 112,339 +0.03(+0.34%)
Nov 11, 2015 8.620 8.940 8.430 8.710 119,047 +0.18(+2.11%)
Nov 10, 2015 9.100 9.100 8.490 8.530 180,445 -0.57(-6.26%)
Nov 09, 2015 8.700 9.410 8.700 9.100 122,383 +0.42(+4.84%)
Nov 06, 2015 8.530 8.700 8.470 8.680 73,070 +0.22(+2.60%)
Nov 05, 2015 8.550 8.630 8.250 8.460 95,594 -0.07(-0.82%)
Nov 04, 2015 8.250 8.570 8.111 8.530 193,276 +0.38(+4.66%)
Nov 03, 2015 7.860 8.270 7.860 8.150 148,945 +0.33(+4.22%)
Nov 02, 2015 7.500 7.870 7.410 7.820 168,553 +0.31(+4.13%)
Oct 30, 2015 7.740 7.860 7.510 7.510 57,907 -0.19(-2.47%)
Oct 29, 2015 7.460 7.890 7.460 7.700 131,959 +0.31(+4.19%)
Oct 28, 2015 7.320 7.570 7.198 7.390 82,518 +0.03(+0.41%)
Oct 27, 2015 7.560 7.710 7.180 7.360 112,821 -0.18(-2.39%)
Oct 26, 2015 7.650 7.850 7.380 7.540 167,012 -0.04(-0.53%)
Oct 23, 2015 7.430 7.780 7.335 7.580 112,992 +0.25(+3.41%)
Oct 22, 2015 7.370 7.720 7.320 7.330 138,580 -0.04(-0.54%)
Oct 21, 2015 7.660 7.730 7.350 7.370 112,482 -0.39(-5.03%)
Oct 20, 2015 7.880 8.006 7.560 7.760 118,152 -0.08(-0.96%)
Oct 19, 2015 7.820 8.230 7.430 7.835 145,029 -0.20(-2.55%)
Oct 16, 2015 7.590 8.190 7.460 8.040 185,012 +0.49(+6.49%)
Oct 15, 2015 7.510 7.820 7.350 7.550 153,661 +0.10(+1.34%)
Oct 14, 2015 7.700 7.820 7.330 7.450 176,518 -0.20(-2.61%)
Oct 13, 2015 7.760 7.790 7.565 7.650 245,109 -0.09(-1.16%)
Oct 12, 2015 7.630 8.000 7.620 7.740 279,573 +0.16(+2.11%)
Oct 09, 2015 7.760 7.840 7.520 7.580 109,788 -0.12(-1.56%)
Oct 08, 2015 7.650 7.780 7.540 7.700 148,427 -0.03(-0.39%)
Oct 07, 2015 7.780 7.850 7.640 7.730 102,267 +0.12(+1.58%)
Oct 06, 2015 7.570 7.700 7.471 7.610 94,681 -0.01(-0.13%)
Oct 05, 2015 7.930 7.980 7.396 7.620 165,866 -0.33(-4.15%)
Oct 02, 2015 7.430 8.050 7.240 7.950 136,328 +0.54(+7.29%)
Oct 01, 2015 7.890 8.050 7.350 7.410 101,415 -0.41(-5.24%)
Sep 30, 2015 7.740 8.100 7.640 7.820 118,012 +0.19(+2.49%)
Sep 29, 2015 7.700 7.880 7.480 7.630 50,384 -0.10(-1.29%)
Sep 28, 2015 7.770 7.840 7.470 7.730 81,074 -0.04(-0.51%)
Sep 25, 2015 7.900 8.000 7.680 7.770 91,043 -0.11(-1.40%)
Sep 24, 2015 7.500 8.000 7.320 7.880 125,887 +0.25(+3.28%)
Sep 23, 2015 7.740 7.900 7.510 7.630 133,132 -0.19(-2.43%)
Sep 22, 2015 7.430 8.100 7.430 7.820 148,954 +0.20(+2.62%)
Sep 21, 2015 7.560 7.840 7.300 7.620 110,190 +0.13(+1.74%)
Sep 18, 2015 7.440 7.730 7.440 7.490 148,448 -0.05(-0.66%)
Sep 17, 2015 7.970 7.970 7.540 7.540 106,279 -0.45(-5.63%)
Sep 16, 2015 7.460 8.170 7.460 7.990 71,987 +0.59(+7.97%)
Sep 15, 2015 7.380 7.799 7.274 7.400 260,116 +0.01(+0.14%)
Sep 14, 2015 7.620 7.650 7.210 7.390 47,185 -0.26(-3.40%)
Sep 11, 2015 8.000 8.110 7.240 7.650 123,826 -0.44(-5.44%)
Sep 10, 2015 7.720 8.300 7.720 8.090 153,961 +0.32(+4.12%)
Sep 09, 2015 7.670 8.070 7.670 7.770 138,954 +0.10(+1.30%)
Sep 08, 2015 7.410 8.080 7.410 7.670 164,457 +0.42(+5.79%)
Sep 04, 2015 7.030 7.250 7.250 7.250 169,800 +0.21(+2.98%)
Sep 03, 2015 7.270 7.440 6.890 7.040 166,779 -0.15(-2.09%)
Sep 02, 2015 7.040 7.320 7.040 7.190 76,222 +0.03(+0.42%)
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.