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 (%)
Nov 30, 2011 5.090 5.150 4.840 4.890 135,161 -0.11(-2.20%)
Nov 29, 2011 4.830 5.150 4.820 5.000 130,125 +0.03(+0.60%)
Nov 28, 2011 5.100 5.100 4.970 4.970 53,314 +0.01(+0.20%)
Nov 25, 2011 5.000 5.000 4.890 4.960 41,682 +0.04(+0.81%)
Nov 23, 2011 5.000 5.030 4.920 4.920 27,754 -0.18(-3.53%)
Nov 22, 2011 4.950 5.130 4.950 5.100 257,557 +0.17(+3.45%)
Nov 21, 2011 5.100 5.110 4.820 4.930 100,448 -0.16(-3.14%)
Nov 18, 2011 5.110 5.170 5.000 5.090 31,950 -0.01(-0.20%)
Nov 17, 2011 5.122 5.160 5.060 5.100 48,727 -0.02(-0.39%)
Nov 16, 2011 5.002 5.230 5.002 5.120 35,132 +0.04(+0.79%)
Nov 15, 2011 5.150 5.150 5.070 5.080 60,269 +0.01(+0.20%)
Nov 14, 2011 5.020 5.180 5.020 5.070 37,765 -0.02(-0.39%)
Nov 11, 2011 5.100 5.160 5.060 5.090 62,113 +0.06(+1.19%)
Nov 10, 2011 5.019 5.170 5.000 5.030 72,615 -0.02(-0.40%)
Nov 09, 2011 5.150 5.260 5.010 5.050 70,955 -0.18(-3.44%)
Nov 08, 2011 5.280 5.410 5.151 5.230 52,397 +0.16(+3.16%)
Nov 07, 2011 5.070 5.400 4.950 5.070 52,350 -0.03(-0.59%)
Nov 04, 2011 4.800 5.170 4.800 5.100 63,393 +0.17(+3.45%)
Nov 03, 2011 4.710 4.980 4.710 4.930 113,221 +0.18(+3.79%)
Nov 02, 2011 4.800 4.890 4.720 4.750 165,258 -0.01(-0.21%)
Nov 01, 2011 4.840 4.970 4.690 4.760 178,654 -0.26(-5.18%)
Oct 31, 2011 5.000 5.300 4.920 5.020 126,070 -0.20(-3.83%)
Oct 28, 2011 5.460 5.460 5.200 5.220 300,304 -0.12(-2.25%)
Oct 27, 2011 5.180 5.550 5.060 5.340 140,635 +0.27(+5.33%)
Oct 26, 2011 5.160 5.160 4.810 5.070 120,194 +0.09(+1.81%)
Oct 25, 2011 5.210 5.210 4.910 4.980 63,845 -0.15(-2.92%)
Oct 24, 2011 4.820 5.200 4.820 5.130 74,647 +0.29(+5.99%)
Oct 21, 2011 4.870 4.870 4.721 4.840 19,521 +0.09(+1.89%)
Oct 20, 2011 4.951 4.951 4.690 4.750 36,088 -0.08(-1.66%)
Oct 19, 2011 4.680 5.010 4.620 4.830 65,897 +0.07(+1.47%)
Oct 18, 2011 4.818 5.000 4.590 4.760 62,150 +0.10(+2.15%)
Oct 17, 2011 4.520 5.160 4.450 4.660 117,941 +0.15(+3.33%)
Oct 14, 2011 4.380 4.640 4.270 4.510 64,181 +0.17(+3.92%)
Oct 13, 2011 4.360 4.390 4.250 4.340 36,600 -0.07(-1.59%)
Oct 12, 2011 4.380 4.500 4.260 4.410 48,580 +0.16(+3.76%)
Oct 11, 2011 4.120 4.380 4.100 4.250 298,258 -0.03(-0.70%)
Oct 10, 2011 4.065 4.309 4.065 4.280 19,347 +0.21(+5.16%)
Oct 07, 2011 4.500 4.500 4.030 4.070 23,689 -0.34(-7.71%)
Oct 06, 2011 4.260 4.430 4.210 4.410 63,774 +0.31(+7.56%)
Oct 05, 2011 3.900 4.190 3.900 4.100 33,250 +0.26(+6.77%)
Oct 04, 2011 4.020 4.051 3.657 3.840 110,278 -0.26(-6.34%)
Oct 03, 2011 4.410 4.500 3.990 4.100 94,167 -0.44(-9.69%)
Sep 30, 2011 4.620 4.620 4.390 4.540 57,597 -0.20(-4.22%)
Sep 29, 2011 5.040 5.040 4.525 4.740 129,358 -0.24(-4.82%)
Sep 28, 2011 5.160 5.240 4.900 4.980 114,604 -0.03(-0.60%)
Sep 27, 2011 5.100 5.270 4.950 5.010 74,119 +0.00(+0.00%)
Sep 26, 2011 5.430 5.500 4.860 5.010 54,083 -0.09(-1.76%)
Sep 23, 2011 5.220 5.650 5.000 5.100 46,931 -0.12(-2.30%)
Sep 22, 2011 5.450 5.880 5.070 5.220 151,502 -0.54(-9.38%)
Sep 21, 2011 6.200 6.200 5.600 5.760 158,651 -0.05(-0.86%)
Sep 20, 2011 6.250 6.250 5.790 5.810 84,751 -0.39(-6.29%)
Sep 19, 2011 6.230 6.320 6.050 6.200 77,767 -0.22(-3.43%)
Sep 16, 2011 6.950 7.040 6.360 6.420 110,753 -0.56(-8.02%)
Sep 15, 2011 7.160 7.160 6.770 6.980 24,212 -0.02(-0.29%)
Sep 14, 2011 6.860 7.200 6.714 7.000 100,292 +0.34(+5.11%)
Sep 13, 2011 6.670 6.800 6.441 6.660 32,291 +0.14(+2.15%)
Sep 12, 2011 6.600 6.700 6.340 6.520 32,561 -0.11(-1.66%)
Sep 09, 2011 6.700 6.940 6.570 6.630 40,536 -0.20(-2.93%)
Sep 08, 2011 6.750 6.940 6.640 6.830 45,016 +0.03(+0.44%)
Sep 07, 2011 6.330 7.199 6.330 6.800 178,917 +0.39(+6.08%)
Sep 06, 2011 6.210 6.551 6.130 6.410 51,174 -0.19(-2.88%)
Sep 02, 2011 6.750 6.900 6.600 6.600 62,343 -0.29(-4.21%)
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.