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 17, 2019 0.8839 0.8839 0.8839 0 -0.22(-19.65%)
May 16, 2019 1.110 1.110 1.090 1.100 56,810 -0.01(-0.91%)
May 15, 2019 1.100 1.120 1.100 1.110 36,097 +0.00(+0.01%)
May 14, 2019 1.120 1.120 1.100 1.110 34,752 +0.00(+0.00%)
May 13, 2019 1.110 1.130 1.100 1.110 32,001 -0.01(-0.89%)
May 10, 2019 1.130 1.140 1.110 1.120 30,800 -0.02(-1.75%)
May 09, 2019 1.130 1.170 1.130 1.140 57,486 +0.00(+0.00%)
May 08, 2019 1.130 1.170 1.130 1.140 88,970 -0.01(-0.87%)
May 07, 2019 1.180 1.180 1.121 1.150 80,903 -0.03(-2.54%)
May 06, 2019 1.200 1.230 1.180 1.180 88,677 -0.04(-3.28%)
May 03, 2019 1.230 1.250 1.210 1.220 70,900 -0.01(-0.81%)
May 02, 2019 1.240 1.250 1.200 1.230 81,476 +0.01(+0.81%)
May 01, 2019 1.230 1.260 1.220 1.220 83,722 -0.04(-3.17%)
Apr 30, 2019 1.230 1.260 1.220 1.260 26,367 +0.04(+3.28%)
Apr 29, 2019 1.220 1.240 1.220 1.220 18,705 +0.01(+0.83%)
Apr 26, 2019 1.230 1.240 1.190 1.210 48,200 -0.02(-1.63%)
Apr 25, 2019 1.240 1.270 1.230 1.230 40,158 -0.02(-1.99%)
Apr 24, 2019 1.250 1.280 1.230 1.255 40,859 +0.00(+0.40%)
Apr 23, 2019 1.230 1.290 1.219 1.250 66,503 +0.02(+1.63%)
Apr 22, 2019 1.280 1.490 1.230 1.230 791,971 -0.06(-4.65%)
Apr 18, 2019 1.310 1.330 1.290 1.290 15,300 -0.01(-0.77%)
Apr 17, 2019 1.310 1.339 1.300 1.300 46,953 -0.01(-0.76%)
Apr 16, 2019 1.330 1.380 1.300 1.310 148,886 -0.01(-0.87%)
Apr 15, 2019 1.321 1.370 1.280 1.321 132,269 +0.01(+0.88%)
Apr 12, 2019 1.400 1.400 1.270 1.310 88,600 -0.07(-5.07%)
Apr 11, 2019 1.380 1.400 1.320 1.380 258,681 -0.00(-0.14%)
Apr 10, 2019 1.360 1.440 1.320 1.382 571,435 +0.07(+5.50%)
Apr 09, 2019 1.340 1.340 1.300 1.310 205,805 -0.02(-1.50%)
Apr 08, 2019 1.330 1.330 1.270 1.330 97,766 +0.05(+3.50%)
Apr 05, 2019 1.350 1.350 1.251 1.285 66,800 +0.00(+0.39%)
Apr 04, 2019 1.210 1.380 1.210 1.280 328,737 +0.03(+2.40%)
Apr 03, 2019 1.250 1.250 1.210 1.250 53,727 +0.00(+0.00%)
Apr 02, 2019 1.260 1.260 1.212 1.250 28,296 -0.01(-0.79%)
Apr 01, 2019 1.270 1.280 1.230 1.260 56,557 +0.01(+0.80%)
Mar 29, 2019 1.240 1.250 1.210 1.250 57,100 +0.05(+4.60%)
Mar 28, 2019 1.200 1.260 1.170 1.195 248,643 +0.02(+1.78%)
Mar 27, 2019 1.216 1.220 1.160 1.174 53,783 -0.03(-2.16%)
Mar 26, 2019 1.180 1.200 1.180 1.200 25,139 +0.00(+0.00%)
Mar 25, 2019 1.170 1.200 1.160 1.200 45,317 +0.01(+0.84%)
Mar 22, 2019 1.200 1.210 1.182 1.190 41,200 +0.00(+0.00%)
Mar 21, 2019 1.200 1.250 1.190 1.190 43,887 +0.02(+1.71%)
Mar 20, 2019 1.200 1.220 1.168 1.170 41,863 -0.02(-1.68%)
Mar 19, 2019 1.200 1.250 1.190 1.190 130,669 +0.01(+0.85%)
Mar 18, 2019 1.210 1.220 1.180 1.180 94,624 -0.03(-2.38%)
Mar 15, 2019 1.250 1.258 1.190 1.209 209,400 -0.03(-2.52%)
Mar 14, 2019 1.270 1.300 1.220 1.240 37,500 -0.05(-3.88%)
Mar 13, 2019 1.290 1.310 1.270 1.290 44,286 -0.01(-0.77%)
Mar 12, 2019 1.340 1.340 1.250 1.300 95,195 -0.01(-0.76%)
Mar 11, 2019 1.190 1.380 1.190 1.310 197,651 +0.14(+11.97%)
Mar 08, 2019 1.200 1.280 1.170 1.170 99,500 -0.06(-4.88%)
Mar 07, 2019 1.290 1.290 1.200 1.230 109,444 -0.07(-5.38%)
Mar 06, 2019 1.380 1.440 1.290 1.300 700,438 -0.06(-4.41%)
Mar 05, 2019 1.290 1.380 1.239 1.360 738,018 +0.14(+11.48%)
Mar 04, 2019 1.250 1.280 1.180 1.220 176,137 +0.01(+0.83%)
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.