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 (%)
Feb 28, 2011 21.09 21.59 20.04 21.27 313,900 +1.38(+6.94%)
Feb 25, 2011 19.49 20.71 19.06 19.89 361,658 +0.90(+4.74%)
Feb 24, 2011 16.84 19.20 16.71 18.99 121,819 +2.19(+13.04%)
Feb 23, 2011 16.85 17.14 16.62 16.80 67,206 -0.24(-1.41%)
Feb 22, 2011 17.23 17.23 16.51 17.04 135,672 -0.33(-1.90%)
Feb 18, 2011 17.32 17.72 17.01 17.37 171,374 +0.23(+1.34%)
Feb 17, 2011 16.80 17.17 16.67 17.14 64,058 +0.24(+1.42%)
Feb 16, 2011 16.96 17.30 16.66 16.90 114,979 -0.08(-0.47%)
Feb 15, 2011 17.23 17.44 16.63 16.98 115,365 -0.36(-2.05%)
Feb 14, 2011 17.00 17.80 17.00 17.34 253,630 +0.20(+1.14%)
Feb 11, 2011 17.25 17.91 17.00 17.14 443,710 -0.35(-2.00%)
Feb 10, 2011 19.82 19.82 14.58 17.49 1,510,528 -2.63(-13.07%)
Feb 09, 2011 20.51 20.83 20.00 20.12 107,513 -0.48(-2.33%)
Feb 08, 2011 21.64 21.64 20.58 20.60 77,186 -0.57(-2.69%)
Feb 07, 2011 21.61 21.98 20.53 21.17 66,830 -0.52(-2.40%)
Feb 04, 2011 22.11 22.13 21.58 21.69 78,505 -0.48(-2.17%)
Feb 03, 2011 22.12 22.67 21.65 22.17 95,622 +0.01(+0.05%)
Feb 02, 2011 21.65 22.45 21.65 22.16 27,552 +0.22(+1.00%)
Feb 01, 2011 22.08 22.63 21.77 21.94 77,708 -0.12(-0.54%)
Jan 31, 2011 22.55 22.55 21.50 22.06 61,257 -0.50(-2.22%)
Jan 28, 2011 22.61 22.75 21.48 22.56 85,232 -0.19(-0.84%)
Jan 27, 2011 22.99 23.21 22.31 22.75 38,561 +0.10(+0.44%)
Jan 26, 2011 23.50 23.50 22.12 22.65 143,100 -0.79(-3.37%)
Jan 25, 2011 23.25 23.60 22.87 23.44 120,878 +0.29(+1.25%)
Jan 24, 2011 22.25 23.20 22.04 23.15 144,751 +1.03(+4.66%)
Jan 21, 2011 21.49 22.25 21.13 22.12 112,295 +0.82(+3.85%)
Jan 20, 2011 21.45 21.45 20.65 21.30 159,915 -0.15(-0.70%)
Jan 19, 2011 20.66 21.67 20.59 21.45 258,377 +0.77(+3.72%)
Jan 18, 2011 20.55 20.79 20.41 20.68 122,572 -0.15(-0.72%)
Jan 14, 2011 20.93 20.93 20.50 20.83 172,484 -0.10(-0.48%)
Jan 13, 2011 21.00 21.30 20.26 20.93 558,651 -0.18(-0.85%)
Jan 12, 2011 21.65 21.65 21.05 21.11 128,229 -0.19(-0.89%)
Jan 11, 2011 22.15 22.15 21.01 21.30 143,995 -0.49(-2.25%)
Jan 10, 2011 23.00 23.00 21.43 21.79 226,103 -1.31(-5.67%)
Jan 07, 2011 23.12 23.48 22.40 23.10 101,335 -0.29(-1.24%)
Jan 06, 2011 24.12 24.40 23.20 23.39 161,561 -0.28(-1.18%)
Jan 05, 2011 21.85 24.13 21.85 23.67 331,200 +1.83(+8.38%)
Jan 04, 2011 21.80 21.99 21.41 21.84 111,953 +0.33(+1.53%)
Jan 03, 2011 21.50 21.68 21.02 21.51 205,795 +0.71(+3.41%)
Dec 31, 2010 21.54 21.54 20.50 20.80 124,115 -0.54(-2.53%)
Dec 30, 2010 21.75 21.75 20.21 21.34 218,690 +0.55(+2.65%)
Dec 29, 2010 21.54 21.83 20.45 20.79 246,792 -0.75(-3.48%)
Dec 28, 2010 22.89 22.89 21.30 21.54 271,734 -0.95(-4.22%)
Dec 27, 2010 21.65 22.62 21.50 22.49 111,809 +1.19(+5.59%)
Dec 23, 2010 21.98 22.23 20.50 21.30 195,776 -0.62(-2.83%)
Dec 22, 2010 22.23 22.96 21.52 21.92 107,172 -0.40(-1.79%)
Dec 21, 2010 23.31 23.45 22.02 22.32 51,308 -0.43(-1.89%)
Dec 20, 2010 24.39 24.48 22.59 22.75 51,936 -0.59(-2.53%)
Dec 17, 2010 21.90 23.90 21.66 23.34 120,769 +1.16(+5.23%)
Dec 16, 2010 23.21 23.21 21.67 22.18 250,918 -0.73(-3.19%)
Dec 15, 2010 21.62 25.00 21.48 22.91 241,249 +1.14(+5.24%)
Dec 14, 2010 23.93 24.35 21.67 21.77 335,888 -2.37(-9.82%)
Dec 13, 2010 25.32 26.48 24.05 24.14 95,860 -1.16(-4.58%)
Dec 10, 2010 25.50 26.12 24.76 25.30 194,180 -0.23(-0.90%)
Dec 09, 2010 26.24 27.23 25.50 25.53 134,298 -0.98(-3.70%)
Dec 08, 2010 27.62 27.62 26.34 26.51 61,605 -1.31(-4.71%)
Dec 07, 2010 28.03 28.45 27.15 27.82 44,859 -0.14(-0.50%)
Dec 06, 2010 27.68 28.45 26.90 27.96 32,442 +0.36(+1.30%)
Dec 03, 2010 28.60 28.73 27.00 27.60 61,325 -0.91(-3.19%)
Dec 02, 2010 28.62 29.72 28.27 28.51 51,737 -0.33(-1.14%)
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.