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 (%)
Oct 31, 2014 9.100 10.36 9.100 10.30 520,047 +1.31(+14.57%)
Oct 30, 2014 10.50 10.73 8.860 8.990 1,142,958 -1.74(-16.22%)
Oct 29, 2014 11.21 11.30 10.63 10.73 199,446 -0.54(-4.79%)
Oct 28, 2014 10.80 11.41 10.80 11.27 188,056 +0.46(+4.26%)
Oct 27, 2014 11.60 11.81 10.73 10.81 260,197 -1.00(-8.47%)
Oct 24, 2014 12.03 12.25 11.41 11.81 494,568 -0.69(-5.52%)
Oct 23, 2014 13.46 13.55 12.43 12.50 223,965 -0.77(-5.80%)
Oct 22, 2014 13.47 13.58 12.96 13.27 128,058 -0.23(-1.70%)
Oct 21, 2014 13.60 13.60 13.34 13.50 231,453 +0.00(+0.00%)
Oct 20, 2014 13.30 13.50 13.28 13.50 233,335 +0.23(+1.73%)
Oct 17, 2014 12.75 13.40 12.63 13.27 267,713 +0.62(+4.90%)
Oct 16, 2014 12.21 12.85 12.19 12.65 70,008 +0.23(+1.85%)
Oct 15, 2014 11.72 12.50 11.59 12.42 165,058 +0.38(+3.16%)
Oct 14, 2014 12.08 12.46 11.89 12.04 231,560 +0.02(+0.17%)
Oct 13, 2014 11.80 12.43 11.76 12.02 266,256 +0.23(+1.95%)
Oct 10, 2014 12.09 12.34 11.64 11.79 216,499 -0.41(-3.36%)
Oct 09, 2014 13.21 13.52 12.11 12.20 504,581 -1.27(-9.43%)
Oct 08, 2014 13.53 13.65 12.75 13.47 459,763 -0.06(-0.44%)
Oct 07, 2014 13.26 13.66 13.17 13.53 251,371 +0.09(+0.67%)
Oct 06, 2014 13.65 13.69 13.33 13.44 123,375 -0.01(-0.07%)
Oct 03, 2014 13.45 13.90 13.40 13.45 135,217 +0.09(+0.67%)
Oct 02, 2014 13.34 13.61 12.88 13.36 350,342 +0.02(+0.15%)
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.