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 (%)
Sep 30, 2015 7.740 8.100 7.640 7.820 118,012 +0.19(+2.49%)
Sep 29, 2015 7.700 7.880 7.480 7.630 50,384 -0.10(-1.29%)
Sep 28, 2015 7.770 7.840 7.470 7.730 81,074 -0.04(-0.51%)
Sep 25, 2015 7.900 8.000 7.680 7.770 91,043 -0.11(-1.40%)
Sep 24, 2015 7.500 8.000 7.320 7.880 125,887 +0.25(+3.28%)
Sep 23, 2015 7.740 7.900 7.510 7.630 133,132 -0.19(-2.43%)
Sep 22, 2015 7.430 8.100 7.430 7.820 148,954 +0.20(+2.62%)
Sep 21, 2015 7.560 7.840 7.300 7.620 110,190 +0.13(+1.74%)
Sep 18, 2015 7.440 7.730 7.440 7.490 148,448 -0.05(-0.66%)
Sep 17, 2015 7.970 7.970 7.540 7.540 106,279 -0.45(-5.63%)
Sep 16, 2015 7.460 8.170 7.460 7.990 71,987 +0.59(+7.97%)
Sep 15, 2015 7.380 7.799 7.274 7.400 260,116 +0.01(+0.14%)
Sep 14, 2015 7.620 7.650 7.210 7.390 47,185 -0.26(-3.40%)
Sep 11, 2015 8.000 8.110 7.240 7.650 123,826 -0.44(-5.44%)
Sep 10, 2015 7.720 8.300 7.720 8.090 153,961 +0.32(+4.12%)
Sep 09, 2015 7.670 8.070 7.670 7.770 138,954 +0.10(+1.30%)
Sep 08, 2015 7.410 8.080 7.410 7.670 164,457 +0.42(+5.79%)
Sep 04, 2015 7.030 7.250 7.250 7.250 169,800 +0.21(+2.98%)
Sep 03, 2015 7.270 7.440 6.890 7.040 166,779 -0.15(-2.09%)
Sep 02, 2015 7.040 7.320 7.040 7.190 76,222 +0.03(+0.42%)
Sep 01, 2015 7.000 7.710 6.790 7.160 262,933 +0.03(+0.42%)
Aug 31, 2015 7.140 7.550 7.060 7.130 169,927 -0.18(-2.46%)
Aug 28, 2015 6.490 7.440 6.240 7.310 315,921 +0.84(+12.98%)
Aug 27, 2015 6.300 6.990 6.300 6.470 389,581 +0.27(+4.35%)
Aug 26, 2015 6.330 6.570 6.140 6.200 350,943 +0.00(+0.00%)
Aug 25, 2015 6.140 6.635 6.010 6.200 447,852 +0.37(+6.35%)
Aug 24, 2015 5.350 6.570 4.690 5.830 805,021 +0.24(+4.29%)
Aug 21, 2015 7.840 7.865 5.500 5.590 1,962,001 -2.92(-34.31%)
Aug 20, 2015 9.500 9.750 8.330 8.510 252,000 -1.08(-11.26%)
Aug 19, 2015 9.730 9.850 9.550 9.590 69,847 -0.23(-2.34%)
Aug 18, 2015 10.09 10.09 9.750 9.820 115,624 -0.38(-3.73%)
Aug 17, 2015 9.750 10.43 9.744 10.20 78,169 +0.41(+4.19%)
Aug 14, 2015 9.780 9.980 9.770 9.790 45,580 +0.01(+0.10%)
Aug 13, 2015 9.840 10.14 9.740 9.780 44,323 +0.00(+0.00%)
Aug 12, 2015 9.690 10.17 9.600 9.780 91,539 -0.04(-0.41%)
Aug 11, 2015 10.00 10.21 9.810 9.820 48,850 -0.36(-3.54%)
Aug 10, 2015 9.740 10.27 9.720 10.18 79,030 +0.52(+5.38%)
Aug 07, 2015 10.05 10.09 9.560 9.660 94,711 -0.30(-3.01%)
Aug 06, 2015 9.890 10.08 9.780 9.960 94,419 +0.12(+1.22%)
Aug 05, 2015 9.890 10.08 9.730 9.840 62,062 +0.07(+0.72%)
Aug 04, 2015 9.700 9.970 9.676 9.770 50,859 +0.13(+1.35%)
Aug 03, 2015 10.27 10.28 9.560 9.640 169,791 -0.68(-6.59%)
Jul 31, 2015 9.760 10.34 9.760 10.32 128,638 +0.44(+4.45%)
Jul 30, 2015 10.05 10.17 9.820 9.880 59,539 -0.23(-2.27%)
Jul 29, 2015 10.21 10.24 9.910 10.11 150,643 +0.08(+0.80%)
Jul 28, 2015 10.24 10.65 10.00 10.03 139,259 -0.08(-0.79%)
Jul 27, 2015 10.27 10.40 9.890 10.11 199,539 -0.59(-5.51%)
Jul 24, 2015 10.42 10.81 10.15 10.70 160,102 +0.46(+4.49%)
Jul 23, 2015 10.57 10.71 10.22 10.24 160,697 -0.18(-1.73%)
Jul 22, 2015 10.71 10.71 10.38 10.42 195,381 -0.26(-2.43%)
Jul 21, 2015 10.28 10.84 10.28 10.68 80,554 +0.35(+3.39%)
Jul 20, 2015 10.41 10.56 10.09 10.33 253,314 -0.02(-0.19%)
Jul 17, 2015 10.35 10.82 10.35 10.35 224,321 +0.17(+1.67%)
Jul 16, 2015 10.47 10.66 10.14 10.18 171,596 -0.08(-0.78%)
Jul 15, 2015 10.56 10.70 10.04 10.26 285,330 -0.47(-4.38%)
Jul 14, 2015 10.00 10.96 10.00 10.73 251,190 +0.60(+5.92%)
Jul 13, 2015 10.07 10.30 10.03 10.13 205,578 +0.21(+2.12%)
Jul 10, 2015 10.32 10.53 9.840 9.920 274,267 -0.08(-0.80%)
Jul 09, 2015 10.44 10.60 9.920 10.00 481,018 +0.89(+9.77%)
Jul 08, 2015 8.250 9.290 8.120 9.110 584,781 -0.31(-3.29%)
Jul 07, 2015 9.860 10.00 8.710 9.420 902,623 -0.97(-9.34%)
Jul 06, 2015 10.90 10.94 10.32 10.39 504,541 -1.01(-8.86%)
Jul 02, 2015 12.11 11.40 11.40 11.40 388,700 -0.62(-5.16%)
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.