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 (%)
Jul 31, 2017 0.8300 0.8680 0.8100 0.8100 230,614 -0.03(-3.58%)
Jul 28, 2017 0.8800 0.9100 0.8400 0.8401 178,377 -0.03(-3.99%)
Jul 27, 2017 0.9400 0.9400 0.8400 0.8750 397,327 -0.00(-0.11%)
Jul 26, 2017 0.9100 0.9350 0.8510 0.8760 436,747 -0.05(-5.81%)
Jul 25, 2017 0.9600 0.9682 0.9000 0.9300 395,946 -0.02(-2.11%)
Jul 24, 2017 0.9331 1.000 0.9030 0.9500 269,727 +0.03(+3.25%)
Jul 21, 2017 0.8900 0.9600 0.8900 0.9201 116,836 +0.00(+0.00%)
Jul 20, 2017 0.9295 0.9900 0.9020 0.9201 47,726 +0.00(+0.01%)
Jul 19, 2017 0.9000 0.9599 0.9000 0.9200 180,620 -0.04(-4.17%)
Jul 18, 2017 0.9600 0.9800 0.9400 0.9600 111,510 +0.01(+1.05%)
Jul 17, 2017 0.9400 0.9750 0.9400 0.9500 26,207 -0.02(-2.06%)
Jul 14, 2017 0.9400 0.9780 0.9400 0.9700 65,225 +0.03(+3.19%)
Jul 13, 2017 0.9200 0.9925 0.9200 0.9400 388,804 -0.05(-5.05%)
Jul 12, 2017 1.000 1.050 0.9700 0.9900 143,876 -0.01(-1.00%)
Jul 11, 2017 0.9700 1.050 0.9600 1.000 211,780 +0.03(+3.09%)
Jul 10, 2017 0.9600 1.030 0.9500 0.9700 77,207 -0.01(-1.02%)
Jul 07, 2017 1.030 1.030 0.9600 0.9800 156,197 -0.04(-3.92%)
Jul 06, 2017 1.100 1.100 1.000 1.020 200,529 -0.08(-7.27%)
Jul 05, 2017 1.170 1.170 1.100 1.100 125,948 -0.03(-2.65%)
Jul 03, 2017 1.140 1.160 1.110 1.130 60,945 -0.03(-2.59%)
Jun 30, 2017 1.190 1.198 1.120 1.160 72,887 -0.03(-2.52%)
Jun 29, 2017 1.130 1.200 1.130 1.190 177,581 +0.06(+5.31%)
Jun 28, 2017 1.170 1.180 1.130 1.130 195,359 -0.06(-5.04%)
Jun 27, 2017 1.200 1.220 1.176 1.190 123,296 -0.02(-1.65%)
Jun 26, 2017 1.190 1.230 1.190 1.210 112,384 +0.02(+1.68%)
Jun 23, 2017 1.210 1.230 1.160 1.190 115,521 -0.05(-4.03%)
Jun 22, 2017 1.190 1.260 1.160 1.240 167,194 +0.05(+4.20%)
Jun 21, 2017 1.290 1.290 1.101 1.190 494,857 -0.08(-6.30%)
Jun 20, 2017 1.400 1.400 1.250 1.270 314,140 -0.06(-4.51%)
Jun 19, 2017 1.330 1.462 1.270 1.330 1,194,873 -0.03(-2.21%)
Jun 16, 2017 1.300 1.370 1.260 1.360 847,079 +0.09(+7.09%)
Jun 15, 2017 1.270 1.300 1.250 1.270 144,949 -0.03(-2.31%)
Jun 14, 2017 1.340 1.360 1.230 1.300 276,490 -0.02(-1.52%)
Jun 13, 2017 1.240 1.340 1.200 1.320 528,089 +0.07(+5.60%)
Jun 12, 2017 1.290 1.299 1.200 1.250 221,831 -0.06(-4.58%)
Jun 09, 2017 1.380 1.380 1.250 1.310 412,312 -0.09(-6.43%)
Jun 08, 2017 1.450 1.500 1.360 1.400 529,856 -0.03(-2.10%)
Jun 07, 2017 1.450 1.680 1.400 1.430 2,870,204 +0.03(+2.14%)
Jun 06, 2017 1.340 1.400 1.260 1.400 565,189 +0.02(+1.45%)
Jun 05, 2017 1.520 1.570 1.300 1.380 2,431,467 -0.31(-18.34%)
Jun 02, 2017 1.410 1.780 1.400 1.690 11,723,425 +0.35(+26.28%)
Jun 01, 2017 1.030 1.380 0.9901 1.338 5,021,505 +0.40(+42.43%)
May 31, 2017 0.9800 0.9800 0.9100 0.9396 52,645 -0.01(-1.09%)
May 30, 2017 0.9600 0.9904 0.9100 0.9500 55,511 -0.01(-1.13%)
May 26, 2017 0.9500 0.9977 0.9300 0.9609 31,116 -0.04(-3.61%)
May 25, 2017 1.010 1.010 0.9300 0.9969 75,210 +0.05(+4.91%)
May 24, 2017 0.9785 1.020 0.9501 0.9502 10,550 -0.03(-2.88%)
May 23, 2017 1.040 1.040 0.9500 0.9784 90,547 -0.07(-6.83%)
May 22, 2017 1.100 1.100 1.020 1.050 54,573 -0.05(-4.54%)
May 19, 2017 1.002 1.100 1.000 1.100 45,082 +0.08(+7.84%)
May 18, 2017 1.080 1.120 1.000 1.020 48,071 -0.05(-4.67%)
May 17, 2017 1.190 1.230 1.060 1.070 161,877 -0.06(-5.31%)
May 16, 2017 1.130 1.140 1.050 1.130 129,857 +0.04(+3.67%)
May 15, 2017 1.000 1.110 0.9246 1.090 247,444 +0.09(+9.44%)
May 12, 2017 0.9500 0.9999 0.8212 0.9960 387,694 +0.03(+2.68%)
May 11, 2017 0.9500 0.9999 0.9301 0.9700 49,055 +0.01(+1.43%)
May 10, 2017 1.060 1.100 0.9300 0.9563 134,127 -0.10(-9.78%)
May 09, 2017 1.090 1.130 1.060 1.060 74,429 -0.04(-3.64%)
May 08, 2017 1.080 1.120 1.080 1.100 37,555 +0.02(+1.85%)
May 05, 2017 1.100 1.120 1.080 1.080 206,204 -0.01(-0.92%)
May 04, 2017 1.120 1.120 1.070 1.090 32,113 -0.03(-2.68%)
May 03, 2017 1.110 1.120 1.080 1.120 52,928 +0.00(+0.00%)
May 02, 2017 1.130 1.150 1.090 1.120 28,728 -0.02(-1.75%)
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.