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 (%)
Mar 30, 2012 5.510 5.660 5.010 5.660 198,818 +0.13(+2.35%)
Mar 29, 2012 5.780 5.810 5.500 5.530 42,963 -0.30(-5.15%)
Mar 28, 2012 6.010 6.042 5.750 5.830 68,463 -0.21(-3.48%)
Mar 27, 2012 6.020 6.110 5.930 6.040 48,930 -0.05(-0.82%)
Mar 26, 2012 6.200 6.470 5.910 6.090 118,489 -0.08(-1.30%)
Mar 23, 2012 6.210 6.240 5.920 6.170 70,755 +0.05(+0.82%)
Mar 22, 2012 5.880 6.140 5.810 6.120 156,039 +0.09(+1.49%)
Mar 21, 2012 6.140 6.330 5.950 6.030 110,993 -0.24(-3.83%)
Mar 20, 2012 6.390 6.550 6.040 6.270 126,104 -0.26(-3.98%)
Mar 19, 2012 6.530 6.830 6.430 6.530 111,449 +0.09(+1.40%)
Mar 16, 2012 6.180 6.680 6.080 6.440 120,734 +0.27(+4.38%)
Mar 15, 2012 6.060 6.310 5.830 6.170 99,781 +0.23(+3.87%)
Mar 14, 2012 6.040 6.090 5.850 5.940 82,681 +0.02(+0.27%)
Mar 13, 2012 6.250 6.250 5.750 5.924 136,762 -0.29(-4.61%)
Mar 12, 2012 5.750 6.300 5.670 6.210 116,099 +0.56(+9.91%)
Mar 09, 2012 6.090 6.090 5.500 5.650 85,104 -0.44(-7.22%)
Mar 08, 2012 5.680 6.260 5.680 6.090 161,758 +0.41(+7.22%)
Mar 07, 2012 6.430 6.760 5.200 5.680 673,854 -1.26(-18.16%)
Mar 06, 2012 7.050 7.390 6.800 6.940 84,146 -0.39(-5.32%)
Mar 05, 2012 7.710 7.770 7.300 7.330 59,054 -0.42(-5.42%)
Mar 02, 2012 8.090 8.090 7.710 7.750 24,375 -0.08(-1.02%)
Mar 01, 2012 7.976 8.070 7.760 7.830 65,189 -0.18(-2.25%)
Feb 29, 2012 8.120 8.120 7.960 8.010 56,980 -0.04(-0.50%)
Feb 28, 2012 8.090 8.125 7.958 8.050 59,570 -0.02(-0.25%)
Feb 27, 2012 7.430 8.085 7.430 8.070 78,788 +0.04(+0.50%)
Feb 24, 2012 7.440 8.080 7.440 8.030 59,770 +0.22(+2.82%)
Feb 23, 2012 7.840 7.890 7.690 7.810 27,096 -0.04(-0.51%)
Feb 22, 2012 7.910 7.990 7.580 7.850 57,652 -0.11(-1.38%)
Feb 21, 2012 8.040 8.170 7.850 7.960 163,662 -0.12(-1.49%)
Feb 17, 2012 7.985 8.200 7.790 8.080 21,369 +0.17(+2.15%)
Feb 16, 2012 7.950 8.010 7.710 7.910 84,335 -0.04(-0.50%)
Feb 15, 2012 8.190 8.190 7.894 7.950 47,665 -0.25(-3.05%)
Feb 14, 2012 8.360 8.380 8.010 8.200 72,475 -0.07(-0.85%)
Feb 13, 2012 8.010 8.380 7.604 8.270 129,234 +0.11(+1.35%)
Feb 10, 2012 8.240 8.500 7.900 8.160 159,768 -0.14(-1.69%)
Feb 09, 2012 7.520 8.330 7.290 8.300 1,165,589 +0.86(+11.56%)
Feb 08, 2012 7.200 7.440 7.190 7.440 123,083 +0.24(+3.33%)
Feb 07, 2012 7.300 7.340 7.090 7.200 149,310 -0.07(-0.96%)
Feb 06, 2012 7.130 7.300 7.030 7.270 91,934 +0.04(+0.55%)
Feb 03, 2012 7.130 7.290 7.070 7.230 161,278 +0.13(+1.83%)
Feb 02, 2012 7.150 7.200 6.980 7.100 94,912 +0.07(+1.00%)
Feb 01, 2012 7.100 7.100 6.850 7.030 27,319 +0.04(+0.57%)
Jan 31, 2012 7.300 7.300 6.960 6.990 62,855 -0.25(-3.45%)
Jan 30, 2012 6.970 7.410 6.850 7.240 200,805 +0.35(+5.04%)
Jan 27, 2012 6.800 6.950 6.620 6.893 82,850 +0.12(+1.71%)
Jan 26, 2012 6.950 6.950 6.700 6.777 19,610 -0.22(-3.19%)
Jan 25, 2012 6.800 7.090 6.510 7.000 35,075 +0.28(+4.17%)
Jan 24, 2012 6.740 6.820 6.649 6.720 30,325 +0.01(+0.15%)
Jan 23, 2012 6.630 6.780 6.615 6.710 20,509 +0.03(+0.45%)
Jan 20, 2012 6.460 6.770 6.240 6.680 45,242 +0.08(+1.21%)
Jan 19, 2012 6.900 6.900 6.450 6.600 37,833 -0.28(-4.07%)
Jan 18, 2012 7.100 7.100 6.710 6.880 57,131 -0.13(-1.85%)
Jan 17, 2012 6.970 7.010 6.690 7.010 99,772 +0.17(+2.49%)
Jan 13, 2012 6.870 6.930 6.670 6.840 70,115 -0.09(-1.30%)
Jan 12, 2012 6.590 7.000 6.060 6.930 160,432 +0.08(+1.17%)
Jan 11, 2012 5.690 7.120 5.690 6.850 266,912 +1.17(+20.60%)
Jan 10, 2012 5.500 5.850 5.470 5.680 112,010 +0.14(+2.53%)
Jan 09, 2012 4.550 5.630 4.540 5.540 211,129 +0.99(+21.76%)
Jan 06, 2012 4.510 4.590 4.450 4.550 27,116 +0.11(+2.48%)
Jan 05, 2012 4.180 4.480 4.115 4.440 75,399 +0.27(+6.47%)
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.