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%)
Oct 01, 2014 13.60 13.79 13.10 13.34 207,020 -0.44(-3.19%)
Sep 30, 2014 13.57 13.86 13.34 13.78 176,235 +0.17(+1.25%)
Sep 29, 2014 12.89 13.65 12.89 13.61 166,643 +0.33(+2.48%)
Sep 26, 2014 13.25 13.39 13.00 13.28 117,510 +0.19(+1.45%)
Sep 25, 2014 13.31 13.40 12.85 13.09 160,916 -0.36(-2.68%)
Sep 24, 2014 13.32 13.45 13.10 13.45 152,650 +0.04(+0.30%)
Sep 23, 2014 13.05 13.42 13.01 13.41 126,418 +0.34(+2.60%)
Sep 22, 2014 12.97 13.13 12.57 13.07 157,539 -0.07(-0.53%)
Sep 19, 2014 13.19 13.49 12.86 13.14 186,688 -0.03(-0.23%)
Sep 18, 2014 13.15 13.42 13.02 13.17 165,173 -0.01(-0.08%)
Sep 17, 2014 13.02 13.24 12.91 13.18 119,444 +0.01(+0.08%)
Sep 16, 2014 12.46 13.52 12.35 13.17 269,578 +0.56(+4.44%)
Sep 15, 2014 13.17 13.17 12.45 12.61 308,415 -0.56(-4.25%)
Sep 12, 2014 13.34 13.44 13.06 13.17 190,579 -0.26(-1.94%)
Sep 11, 2014 14.00 14.25 12.91 13.43 727,244 -0.79(-5.56%)
Sep 10, 2014 13.50 14.32 13.50 14.22 328,914 +0.76(+5.65%)
Sep 09, 2014 14.85 14.90 13.20 13.46 382,016 -1.37(-9.24%)
Sep 08, 2014 14.46 14.95 14.46 14.83 165,131 +0.40(+2.77%)
Sep 05, 2014 14.14 14.48 13.95 14.43 174,524 +0.33(+2.34%)
Sep 04, 2014 14.16 14.51 13.91 14.10 402,179 -0.16(-1.12%)
Sep 03, 2014 15.08 15.10 14.12 14.26 398,088 -0.61(-4.10%)
Sep 02, 2014 14.46 15.03 14.46 14.87 281,100 +0.31(+2.13%)
Aug 29, 2014 14.80 14.56 14.56 14.56 214,500 -0.22(-1.49%)
Aug 28, 2014 14.68 15.60 14.54 14.78 457,606 -0.46(-3.02%)
Aug 27, 2014 15.78 16.01 15.16 15.24 331,675 -0.70(-4.39%)
Aug 26, 2014 16.00 16.36 15.65 15.94 272,454 -0.37(-2.27%)
Aug 25, 2014 15.85 17.17 15.85 16.31 586,485 +0.66(+4.22%)
Aug 22, 2014 14.46 15.80 14.46 15.65 415,613 +1.13(+7.78%)
Aug 21, 2014 14.66 14.90 14.42 14.52 524,007 -0.46(-3.07%)
Aug 20, 2014 14.00 15.26 13.81 14.98 676,544 +1.03(+7.35%)
Aug 19, 2014 14.46 14.63 13.83 13.96 420,565 -0.66(-4.55%)
Aug 18, 2014 14.33 14.66 14.16 14.62 251,113 +0.61(+4.35%)
Aug 15, 2014 14.00 14.56 13.85 14.01 199,769 +0.01(+0.07%)
Aug 14, 2014 14.08 14.11 13.66 14.00 172,754 -0.01(-0.07%)
Aug 13, 2014 13.77 13.99 13.77 14.01 234,632 +0.21(+1.52%)
Aug 12, 2014 13.97 14.12 13.68 13.80 246,521 -0.20(-1.43%)
Aug 11, 2014 13.19 14.06 13.19 14.00 284,365 +0.78(+5.90%)
Aug 08, 2014 13.51 13.54 13.11 13.22 126,786 -0.20(-1.49%)
Aug 07, 2014 14.00 14.20 13.42 13.42 246,915 -0.61(-4.35%)
Aug 06, 2014 13.38 14.11 13.29 14.03 322,191 +0.56(+4.16%)
Aug 05, 2014 13.70 13.79 13.26 13.47 223,708 -0.27(-1.97%)
Aug 04, 2014 12.93 13.79 12.90 13.74 350,682 +0.73(+5.61%)
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.