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 (%)
May 30, 2014 14.91 15.11 14.03 14.22 207,383 -0.88(-5.83%)
May 29, 2014 15.01 15.20 14.60 15.10 269,104 -0.13(-0.85%)
May 28, 2014 14.64 15.45 14.21 15.23 556,075 +0.78(+5.40%)
May 27, 2014 13.29 14.50 13.13 14.45 503,388 +1.43(+10.98%)
May 23, 2014 12.32 13.02 13.02 13.02 383,500 +0.46(+3.70%)
May 22, 2014 12.67 12.79 12.13 12.55 344,592 -0.33(-2.52%)
May 21, 2014 12.67 12.97 12.25 12.88 379,052 +0.41(+3.29%)
May 20, 2014 12.49 12.91 12.20 12.47 547,186 +0.12(+0.97%)
May 19, 2014 12.02 12.57 12.00 12.35 783,039 +0.43(+3.61%)
May 16, 2014 14.87 14.87 11.81 11.92 1,234,123 -2.46(-17.11%)
May 15, 2014 14.69 14.74 13.44 14.38 596,109 +0.10(+0.70%)
May 14, 2014 13.65 14.74 13.65 14.28 331,943 +0.61(+4.46%)
May 13, 2014 13.77 13.95 13.39 13.67 243,727 -0.24(-1.73%)
May 12, 2014 12.77 14.27 12.77 13.91 626,745 +1.29(+10.22%)
May 09, 2014 12.03 13.47 12.03 12.62 363,821 +0.11(+0.88%)
May 08, 2014 13.00 13.56 12.44 12.51 466,649 -0.56(-4.28%)
May 07, 2014 14.19 14.48 12.81 13.07 635,529 -1.17(-8.22%)
May 06, 2014 15.17 15.58 14.15 14.24 527,579 -0.93(-6.13%)
May 05, 2014 14.20 15.29 14.11 15.17 401,764 +0.47(+3.20%)
May 02, 2014 13.71 14.72 13.70 14.70 243,795 +0.80(+5.76%)
May 01, 2014 13.77 14.71 13.68 13.90 277,404 +0.10(+0.72%)
Apr 30, 2014 14.60 14.71 13.51 13.80 664,121 -1.03(-6.95%)
Apr 29, 2014 14.41 16.03 14.41 14.83 476,464 +0.81(+5.78%)
Apr 28, 2014 15.18 15.63 13.51 14.02 613,917 -1.04(-6.91%)
Apr 25, 2014 15.50 15.73 14.76 15.06 802,648 -0.47(-3.03%)
Apr 24, 2014 17.10 17.70 15.42 15.53 687,008 -1.51(-8.86%)
Apr 23, 2014 17.31 17.83 16.66 17.04 425,325 -0.45(-2.57%)
Apr 22, 2014 16.22 18.16 16.22 17.49 495,364 +1.08(+6.58%)
Apr 21, 2014 15.84 16.72 15.84 16.41 249,550 +0.21(+1.30%)
Apr 17, 2014 15.63 16.20 16.20 16.20 349,000 +0.41(+2.60%)
Apr 16, 2014 15.42 16.28 15.28 15.79 383,511 +0.67(+4.43%)
Apr 15, 2014 15.96 16.73 13.89 15.12 871,614 -1.04(-6.44%)
Apr 14, 2014 16.38 17.00 15.61 16.16 466,737 -0.07(-0.43%)
Apr 11, 2014 16.81 17.40 15.90 16.23 911,067 -1.10(-6.35%)
Apr 10, 2014 19.45 19.65 17.18 17.33 474,597 -2.01(-10.39%)
Apr 09, 2014 19.94 20.35 18.80 19.34 471,256 -0.08(-0.41%)
Apr 08, 2014 18.78 20.13 18.42 19.42 524,878 +0.66(+3.52%)
Apr 07, 2014 20.50 20.60 18.11 18.76 804,127 -1.98(-9.55%)
Apr 04, 2014 22.15 22.15 20.36 20.74 366,162 -0.73(-3.40%)
Apr 03, 2014 22.66 23.34 20.89 21.47 628,114 -1.70(-7.34%)
Apr 02, 2014 22.11 23.50 21.82 23.17 574,271 +0.44(+1.94%)
Apr 01, 2014 20.60 23.28 20.60 22.73 772,316 +2.19(+10.66%)
Mar 31, 2014 20.41 21.40 19.80 20.54 765,297 -0.13(-0.63%)
Mar 28, 2014 20.59 21.45 19.96 20.67 466,046 +0.58(+2.89%)
Mar 27, 2014 20.55 21.43 18.80 20.09 1,042,365 -0.86(-4.11%)
Mar 26, 2014 21.54 21.83 20.61 20.95 604,700 -0.80(-3.68%)
Mar 25, 2014 24.02 24.15 21.12 21.75 997,248 -0.77(-3.42%)
Mar 24, 2014 24.60 24.64 20.04 22.52 1,185,664 -1.27(-5.34%)
Mar 21, 2014 24.02 24.71 22.76 23.79 712,017 -0.43(-1.78%)
Mar 20, 2014 25.00 25.78 24.02 24.22 449,260 -0.81(-3.24%)
Mar 19, 2014 26.30 26.48 24.72 25.03 458,538 -0.93(-3.58%)
Mar 18, 2014 26.00 26.74 25.32 25.96 565,599 +0.24(+0.93%)
Mar 17, 2014 24.00 26.10 23.61 25.72 897,933 +1.77(+7.39%)
Mar 14, 2014 26.01 26.50 23.76 23.95 1,145,492 -3.41(-12.46%)
Mar 13, 2014 25.20 29.34 25.20 27.36 2,245,821 +3.05(+12.55%)
Mar 12, 2014 24.78 24.85 23.15 24.31 866,607 -1.00(-3.95%)
Mar 11, 2014 25.55 26.29 24.70 25.31 828,019 +0.00(+0.00%)
Mar 10, 2014 25.01 25.40 22.75 25.31 692,837 +0.31(+1.24%)
Mar 07, 2014 25.50 26.43 24.85 25.00 587,296 -0.38(-1.50%)
Mar 06, 2014 25.86 27.50 24.90 25.38 980,125 -0.17(-0.67%)
Mar 05, 2014 27.99 27.99 24.90 25.55 983,234 +0.36(+1.43%)
Mar 04, 2014 26.72 26.85 23.75 25.19 2,272,265 -0.88(-3.38%)
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.