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, 2018 1.270 1.270 1.212 1.250 59,750 -0.01(-0.79%)
Apr 27, 2018 1.300 1.300 1.180 1.260 148,874 +0.05(+4.13%)
Apr 26, 2018 1.200 1.230 1.190 1.210 58,084 +0.03(+2.54%)
Apr 25, 2018 1.200 1.210 1.157 1.180 124,552 -0.04(-3.28%)
Apr 24, 2018 1.270 1.270 1.200 1.220 150,219 +0.00(+0.00%)
Apr 23, 2018 1.250 1.315 1.210 1.220 191,931 -0.06(-4.69%)
Apr 20, 2018 1.270 1.329 1.250 1.280 316,792 +0.01(+0.79%)
Apr 19, 2018 1.260 1.339 1.260 1.270 212,906 -0.02(-1.55%)
Apr 18, 2018 1.290 1.290 1.220 1.290 158,906 +0.03(+2.38%)
Apr 17, 2018 1.310 1.390 1.260 1.260 677,877 +0.02(+1.61%)
Apr 16, 2018 1.240 1.280 1.240 1.240 176,282 -0.00(-0.10%)
Apr 13, 2018 1.400 1.421 1.200 1.241 1,019,630 -0.15(-10.70%)
Apr 12, 2018 1.330 1.480 1.292 1.390 2,794,448 +0.12(+9.45%)
Apr 11, 2018 1.210 1.290 1.200 1.270 364,352 +0.06(+4.96%)
Apr 10, 2018 1.150 1.430 1.119 1.210 1,229,262 +0.09(+8.04%)
Apr 09, 2018 1.080 1.140 1.080 1.120 73,951 +0.02(+1.82%)
Apr 06, 2018 1.080 1.130 1.080 1.100 46,693 +0.00(+0.00%)
Apr 05, 2018 1.110 1.110 1.050 1.100 62,614 +0.01(+0.92%)
Apr 04, 2018 1.020 1.090 1.000 1.090 149,536 +0.07(+6.86%)
Apr 03, 2018 1.040 1.105 1.020 1.020 130,969 -0.04(-3.77%)
Apr 02, 2018 1.080 1.110 1.030 1.060 117,959 -0.01(-0.93%)
Mar 29, 2018 1.070 1.070 1.070 0 -0.03(-2.73%)
Mar 28, 2018 1.200 1.200 1.100 1.100 556,322 -0.13(-10.57%)
Mar 27, 2018 1.280 1.290 1.220 1.230 367,715 -0.03(-2.38%)
Mar 26, 2018 1.340 1.340 1.220 1.260 290,022 -0.01(-0.79%)
Mar 23, 2018 1.450 1.479 1.260 1.270 571,931 -0.18(-12.41%)
Mar 22, 2018 1.430 1.620 1.370 1.450 1,973,010 +0.01(+0.69%)
Mar 21, 2018 1.290 1.550 1.270 1.440 2,246,796 +0.16(+12.50%)
Mar 20, 2018 1.330 1.330 1.270 1.280 76,935 -0.01(-0.72%)
Mar 19, 2018 1.310 1.320 1.275 1.289 128,665 -0.06(-4.50%)
Mar 16, 2018 1.360 1.400 1.260 1.350 382,510 -0.05(-3.57%)
Mar 15, 2018 1.305 1.430 1.280 1.400 1,138,595 +0.11(+8.53%)
Mar 14, 2018 1.320 1.320 1.270 1.290 54,669 +0.00(+0.03%)
Mar 13, 2018 1.350 1.359 1.270 1.290 105,296 -0.05(-3.76%)
Mar 12, 2018 1.320 1.350 1.300 1.340 163,402 +0.02(+1.52%)
Mar 09, 2018 1.310 1.320 1.271 1.320 119,171 +0.05(+3.94%)
Mar 08, 2018 1.273 1.299 1.250 1.270 155,238 -0.01(-0.78%)
Mar 07, 2018 1.260 1.319 1.260 1.280 63,226 -0.02(-1.54%)
Mar 06, 2018 1.300 1.300 1.250 1.300 65,040 +0.00(+0.00%)
Mar 05, 2018 1.300 1.330 1.270 1.300 114,132 +0.00(+0.00%)
Mar 02, 2018 1.250 1.321 1.220 1.300 126,691 +0.02(+1.56%)
Mar 01, 2018 1.330 1.350 1.240 1.280 253,199 -0.05(-3.76%)
Feb 28, 2018 1.400 1.450 1.310 1.330 443,595 -0.06(-4.32%)
Feb 27, 2018 1.450 1.539 1.390 1.390 485,220 -0.08(-5.44%)
Feb 26, 2018 1.450 1.470 1.400 1.470 265,260 +0.06(+4.26%)
Feb 23, 2018 1.375 1.430 1.370 1.410 125,063 +0.03(+2.17%)
Feb 22, 2018 1.400 1.459 1.360 1.380 176,262 -0.03(-2.13%)
Feb 21, 2018 1.410 1.480 1.390 1.410 126,887 -0.01(-0.71%)
Feb 20, 2018 1.370 1.460 1.360 1.420 187,018 +0.00(+0.01%)
Feb 16, 2018 1.420 1.420 1.420 0 -0.14(-8.97%)
Feb 15, 2018 1.590 1.730 1.480 1.560 1,377,541 -0.07(-4.29%)
Feb 14, 2018 1.280 1.580 1.280 1.630 2,712,276 +0.35(+27.34%)
Feb 13, 2018 1.250 1.330 1.250 1.280 322,665 -0.01(-0.78%)
Feb 12, 2018 1.300 1.360 1.250 1.290 386,351 +0.05(+4.03%)
Feb 09, 2018 1.290 1.300 1.180 1.240 367,573 -0.01(-0.80%)
Feb 08, 2018 1.320 1.449 1.230 1.250 436,604 -0.09(-6.72%)
Feb 07, 2018 1.390 1.560 1.340 1.340 878,628 -0.02(-1.47%)
Feb 06, 2018 1.310 1.447 1.270 1.360 421,146 -0.04(-3.09%)
Feb 05, 2018 1.420 1.570 1.370 1.403 658,815 -0.02(-1.18%)
Feb 02, 2018 1.550 1.600 1.390 1.420 729,510 -0.19(-11.80%)
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.