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 (%)
Jun 29, 2018 1.100 1.150 1.100 1.100 48,477 +0.01(+0.92%)
Jun 28, 2018 1.100 1.130 1.080 1.090 38,283 -0.04(-3.54%)
Jun 27, 2018 1.130 1.179 1.090 1.130 119,108 -0.01(-0.88%)
Jun 26, 2018 1.140 1.200 1.130 1.140 160,517 +0.01(+0.78%)
Jun 25, 2018 1.133 1.149 1.120 1.131 27,431 +0.00(+0.11%)
Jun 22, 2018 1.180 1.210 1.120 1.130 552,165 -0.02(-1.74%)
Jun 21, 2018 1.200 1.200 1.160 1.150 46,606 -0.01(-0.86%)
Jun 20, 2018 1.130 1.219 1.130 1.160 150,032 +0.01(+0.87%)
Jun 19, 2018 1.160 1.230 1.130 1.150 99,706 -0.04(-3.36%)
Jun 18, 2018 1.160 1.210 1.131 1.190 51,879 +0.01(+0.85%)
Jun 15, 2018 1.200 1.150 1.180 111,625 -0.02(-1.67%)
Jun 14, 2018 1.220 1.250 1.200 1.200 58,828 +0.01(+0.84%)
Jun 13, 2018 1.270 1.270 1.131 1.190 295,477 -0.07(-5.56%)
Jun 12, 2018 1.290 1.305 1.240 1.260 114,120 -0.04(-3.08%)
Jun 11, 2018 1.290 1.310 1.290 1.300 77,723 +0.01(+0.78%)
Jun 08, 2018 1.300 1.330 1.280 1.290 81,902 +0.00(+0.00%)
Jun 07, 2018 1.420 1.420 1.280 1.290 281,100 -0.10(-7.19%)
Jun 06, 2018 1.390 1.427 1.370 1.390 126,417 +0.00(+0.00%)
Jun 05, 2018 1.340 1.410 1.330 1.390 170,494 +0.02(+1.46%)
Jun 04, 2018 1.350 1.419 1.350 1.370 150,439 +0.02(+1.48%)
Jun 01, 2018 1.350 1.400 1.350 1.350 105,146 +0.00(+0.00%)
May 31, 2018 1.390 1.420 1.340 1.350 254,591 -0.02(-1.46%)
May 30, 2018 1.280 1.400 1.280 1.370 296,814 +0.07(+5.38%)
May 29, 2018 1.310 1.350 1.280 1.300 132,911 -0.01(-1.02%)
May 25, 2018 1.313 1.313 1.313 0 -0.10(-6.82%)
May 24, 2018 1.260 1.430 1.260 1.410 1,331,460 +0.13(+10.12%)
May 23, 2018 1.260 1.280 1.260 1.280 57,433 +0.01(+0.80%)
May 22, 2018 1.250 1.280 1.230 1.270 107,680 +0.02(+1.59%)
May 21, 2018 1.270 1.270 1.230 1.250 145,858 +0.02(+1.63%)
May 18, 2018 1.210 1.279 1.210 1.230 185,266 -0.01(-0.81%)
May 17, 2018 1.270 1.270 1.220 1.240 134,344 +0.00(+0.00%)
May 16, 2018 1.280 1.299 1.220 1.240 245,536 +0.00(+0.00%)
May 15, 2018 1.320 1.340 1.220 1.240 314,135 -0.06(-4.62%)
May 14, 2018 1.270 1.340 1.270 1.300 312,589 +0.03(+2.36%)
May 11, 2018 1.280 1.290 1.260 1.270 43,933 -0.01(-0.78%)
May 10, 2018 1.299 1.330 1.280 1.280 142,625 -0.01(-0.78%)
May 09, 2018 1.276 1.300 1.260 1.290 123,719 +0.03(+2.38%)
May 08, 2018 1.250 1.280 1.231 1.260 62,452 +0.04(+3.28%)
May 07, 2018 1.300 1.310 1.204 1.220 276,851 -0.08(-6.15%)
May 04, 2018 1.350 1.350 1.260 1.300 189,133 +0.01(+0.78%)
May 03, 2018 1.280 1.300 1.230 1.290 241,292 +0.01(+0.78%)
May 02, 2018 1.280 1.300 1.270 1.280 88,595 -0.02(-1.54%)
May 01, 2018 1.235 1.310 1.229 1.300 153,900 +0.05(+4.00%)
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%)
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.