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, 2012 4.020 4.040 3.970 4.000 64,593 -0.02(-0.50%)
Nov 29, 2012 4.040 4.090 4.010 4.020 19,183 -0.06(-1.47%)
Nov 28, 2012 4.070 4.100 4.000 4.080 35,853 -0.01(-0.24%)
Nov 27, 2012 4.000 4.100 3.990 4.090 35,945 +0.00(+0.00%)
Nov 26, 2012 4.020 4.190 4.010 4.090 131,149 -0.04(-0.97%)
Nov 23, 2012 4.560 4.570 4.100 4.130 75,833 +0.04(+0.98%)
Nov 21, 2012 4.530 4.572 4.030 4.090 152,937 -0.46(-10.11%)
Nov 20, 2012 4.610 4.730 4.500 4.550 70,832 -0.44(-8.82%)
Nov 19, 2012 4.550 5.000 4.550 4.990 12,623 +0.22(+4.61%)
Nov 16, 2012 4.680 4.780 4.630 4.770 9,112 +0.05(+1.06%)
Nov 15, 2012 4.840 4.940 4.660 4.720 11,185 -0.08(-1.67%)
Nov 14, 2012 4.640 4.890 4.640 4.800 1,346 +0.02(+0.42%)
Nov 13, 2012 4.810 4.810 4.780 4.780 3,300 -0.24(-4.78%)
Nov 12, 2012 4.800 5.020 4.800 5.020 5,863 +0.16(+3.29%)
Nov 09, 2012 4.740 4.878 4.740 4.860 1,960 +0.06(+1.25%)
Nov 08, 2012 4.766 4.870 4.750 4.800 3,817 -0.11(-2.24%)
Nov 07, 2012 4.950 4.980 4.890 4.910 15,727 -0.05(-1.01%)
Nov 06, 2012 4.730 4.970 4.720 4.960 24,102 +0.23(+4.86%)
Nov 05, 2012 4.920 4.920 4.560 4.730 48,101 -0.29(-5.78%)
Nov 02, 2012 4.820 5.030 4.820 5.020 10,491 +0.22(+4.58%)
Nov 01, 2012 4.890 5.040 4.800 4.800 7,761 -0.08(-1.64%)
Oct 31, 2012 4.750 4.900 4.750 4.880 3,900 +0.05(+0.96%)
Oct 26, 2012 5.000 4.833 4.833 4.833 3,900 -0.07(-1.36%)
Oct 25, 2012 4.940 4.940 4.870 4.900 49,199 -0.10(-2.00%)
Oct 24, 2012 5.180 5.180 4.960 5.000 5,857 -0.07(-1.38%)
Oct 23, 2012 5.050 5.070 5.050 5.070 1,682 -0.02(-0.39%)
Oct 19, 2012 4.820 5.180 4.690 5.090 50,219 +0.27(+5.60%)
Oct 18, 2012 4.680 4.970 4.580 4.820 15,716 -0.02(-0.41%)
Oct 17, 2012 4.570 4.990 4.530 4.840 14,482 +0.38(+8.52%)
Oct 16, 2012 4.680 4.680 4.460 4.460 91,704 -0.01(-0.22%)
Oct 15, 2012 4.690 4.820 4.470 4.470 25,632 -0.18(-3.87%)
Oct 12, 2012 4.720 4.800 4.550 4.650 44,470 -0.05(-1.06%)
Oct 11, 2012 4.590 4.800 4.590 4.700 67,154 +0.06(+1.29%)
Oct 10, 2012 4.760 4.810 4.610 4.640 35,302 -0.16(-3.33%)
Oct 09, 2012 4.890 4.920 4.800 4.800 6,225 -0.04(-0.83%)
Oct 08, 2012 4.880 5.000 4.800 4.840 77,041 -0.05(-1.02%)
Oct 05, 2012 4.890 4.990 4.800 4.890 78,687 +0.07(+1.45%)
Oct 04, 2012 4.940 5.050 4.820 4.820 21,746 -0.15(-3.02%)
Oct 03, 2012 5.040 5.040 4.940 4.970 19,600 -0.04(-0.80%)
Oct 02, 2012 4.980 5.015 4.980 5.010 3,350 +0.11(+2.24%)
Oct 01, 2012 4.920 5.240 4.900 4.900 27,547 -0.12(-2.39%)
Sep 28, 2012 5.020 5.100 4.980 5.020 14,347 +0.02(+0.40%)
Sep 27, 2012 5.000 5.100 4.942 5.000 20,067 +0.01(+0.20%)
Sep 26, 2012 4.920 5.034 4.880 4.990 4,452 +0.12(+2.46%)
Sep 25, 2012 5.000 5.220 4.820 4.870 23,531 -0.10(-2.01%)
Sep 24, 2012 5.000 5.300 4.830 4.970 23,744 -0.01(-0.20%)
Sep 21, 2012 4.940 5.060 4.810 4.980 39,494 +0.18(+3.75%)
Sep 20, 2012 5.000 5.090 4.750 4.800 322,576 -0.26(-5.14%)
Sep 19, 2012 5.040 5.300 5.000 5.060 43,899 +0.03(+0.60%)
Sep 18, 2012 5.200 5.250 4.990 5.030 36,438 -0.22(-4.19%)
Sep 17, 2012 4.990 5.250 4.960 5.250 20,229 +0.32(+6.49%)
Sep 14, 2012 5.050 5.050 4.810 4.930 32,572 -0.02(-0.40%)
Sep 13, 2012 4.870 5.040 4.800 4.950 51,271 +0.07(+1.43%)
Sep 12, 2012 4.700 4.930 4.700 4.880 24,516 +0.11(+2.31%)
Sep 11, 2012 4.760 4.810 4.600 4.770 48,874 +0.06(+1.27%)
Sep 10, 2012 4.840 4.960 4.630 4.710 53,157 +0.01(+0.21%)
Sep 07, 2012 4.900 4.900 4.670 4.700 62,225 -0.28(-5.62%)
Sep 06, 2012 4.870 5.000 4.630 4.980 37,589 +0.22(+4.62%)
Sep 05, 2012 4.840 4.850 4.600 4.760 43,764 -0.03(-0.63%)
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.