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 (%)
Dec 31, 2013 9.160 8.910 8.910 8.910 687,600 -0.37(-3.99%)
Dec 30, 2013 9.790 9.840 9.200 9.280 270,574 -0.36(-3.73%)
Dec 27, 2013 9.840 9.980 9.540 9.640 270,081 -0.14(-1.43%)
Dec 26, 2013 9.470 9.880 9.470 9.780 274,934 +0.30(+3.16%)
Dec 24, 2013 9.830 9.899 9.480 9.480 211,960 -0.13(-1.35%)
Dec 23, 2013 9.310 9.980 9.120 9.610 980,466 +0.42(+4.57%)
Dec 20, 2013 9.300 9.550 9.050 9.190 231,382 -0.02(-0.22%)
Dec 19, 2013 9.250 9.750 9.131 9.210 793,794 +0.25(+2.79%)
Dec 18, 2013 8.650 9.030 8.570 8.960 244,322 +0.23(+2.63%)
Dec 17, 2013 8.510 9.160 8.500 8.730 331,744 +0.09(+1.04%)
Dec 16, 2013 8.370 9.200 8.360 8.640 637,841 -0.24(-2.70%)
Dec 13, 2013 7.460 8.900 7.390 8.880 837,262 +1.36(+18.09%)
Dec 12, 2013 7.250 7.560 7.120 7.520 267,110 +0.40(+5.62%)
Dec 11, 2013 7.100 7.680 7.100 7.120 479,814 -0.02(-0.28%)
Dec 10, 2013 7.330 7.330 7.100 7.140 95,406 -0.20(-2.72%)
Dec 09, 2013 7.430 7.480 7.260 7.340 131,211 -0.14(-1.87%)
Dec 06, 2013 7.620 7.620 7.430 7.480 0 -0.14(-1.84%)
Dec 05, 2013 7.510 7.770 7.500 7.620 0 -0.10(-1.30%)
Dec 04, 2013 7.250 7.750 7.250 7.720 0 +0.37(+5.03%)
Dec 03, 2013 7.240 7.560 7.200 7.350 0 +0.00(+0.00%)
Dec 02, 2013 7.500 7.500 7.100 7.350 0 -0.10(-1.34%)
Nov 29, 2013 7.300 7.620 7.070 7.450 0 +0.25(+3.47%)
Nov 27, 2013 6.930 7.220 6.930 7.200 0 +0.19(+2.71%)
Nov 26, 2013 7.000 7.100 6.820 7.010 0 +0.01(+0.14%)
Nov 25, 2013 7.060 7.220 6.820 7.000 0 -0.21(-2.91%)
Nov 22, 2013 7.000 7.240 6.800 7.210 0 +0.08(+1.12%)
Nov 21, 2013 7.150 7.340 7.060 7.130 0 -0.25(-3.39%)
Nov 20, 2013 7.130 7.420 7.000 7.380 0 +0.38(+5.43%)
Nov 19, 2013 7.000 7.500 7.000 7.000 0 -1.63(-18.89%)
Nov 18, 2013 9.080 9.080 8.450 8.630 749,093 -0.04(-0.46%)
Nov 15, 2013 8.050 8.770 8.050 8.670 0 +0.63(+7.84%)
Nov 14, 2013 7.750 8.290 7.600 8.040 0 +0.79(+10.90%)
Nov 12, 2013 7.530 7.790 7.150 7.250 0 -0.27(-3.59%)
Nov 11, 2013 7.070 7.840 7.070 7.520 0 +0.43(+6.06%)
Nov 08, 2013 7.250 7.490 7.050 7.090 0 -0.27(-3.67%)
Nov 07, 2013 7.490 7.780 7.080 7.360 0 +0.01(+0.14%)
Nov 06, 2013 7.860 8.020 7.320 7.350 0 -0.73(-9.03%)
Nov 05, 2013 7.290 8.181 7.200 8.080 524,071 +0.85(+11.76%)
Nov 04, 2013 7.340 7.500 7.120 7.230 0 -0.09(-1.23%)
Nov 01, 2013 6.970 7.500 6.840 7.320 0 +0.49(+7.17%)
Oct 31, 2013 6.790 6.980 6.620 6.830 0 +0.00(+0.00%)
Oct 30, 2013 7.010 7.250 6.760 6.830 450,742 -0.16(-2.29%)
Oct 29, 2013 6.720 7.240 6.510 6.990 0 +0.28(+4.17%)
Oct 28, 2013 7.470 7.500 6.536 6.710 0 -0.88(-11.59%)
Oct 25, 2013 8.500 8.530 7.530 7.590 0 -1.02(-11.85%)
Oct 24, 2013 8.900 9.260 8.320 8.610 0 -0.30(-3.37%)
Oct 23, 2013 9.480 9.489 8.900 8.910 0 -0.67(-6.99%)
Oct 22, 2013 9.800 9.900 9.050 9.580 0 -0.23(-2.34%)
Oct 21, 2013 10.03 10.64 9.700 9.810 0 +0.08(+0.82%)
Oct 18, 2013 9.190 10.01 9.190 9.730 1,232,873 +0.72(+7.99%)
Oct 17, 2013 8.700 9.250 8.580 9.010 487,543 +0.29(+3.33%)
Oct 16, 2013 9.200 9.490 8.650 8.720 0 -0.46(-5.01%)
Oct 15, 2013 9.030 10.00 8.540 9.180 0 -0.05(-0.54%)
Oct 14, 2013 8.000 9.310 7.870 9.230 1,210,719 +1.15(+14.23%)
Oct 11, 2013 7.840 8.350 7.800 8.080 0 +0.33(+4.26%)
Oct 10, 2013 8.130 8.150 7.700 7.750 0 +0.04(+0.52%)
Oct 09, 2013 7.630 7.800 7.311 7.710 0 +0.08(+1.05%)
Oct 08, 2013 8.060 8.250 7.330 7.630 0 -0.47(-5.80%)
Oct 07, 2013 8.320 8.930 7.880 8.100 0 -0.19(-2.29%)
Oct 04, 2013 7.400 8.350 7.400 8.290 0 +0.96(+13.10%)
Oct 03, 2013 6.590 7.400 6.490 7.330 0 +0.83(+12.77%)
Oct 02, 2013 6.000 6.610 5.950 6.500 0 +0.50(+8.33%)
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.