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 (%)
Feb 28, 2017 2.100 2.200 2.060 2.160 87,465 +0.06(+2.86%)
Feb 27, 2017 2.220 2.240 2.100 2.100 64,052 -0.08(-3.67%)
Feb 24, 2017 2.200 2.250 2.127 2.180 53,758 -0.03(-1.36%)
Feb 23, 2017 2.280 2.350 2.200 2.210 85,639 -0.04(-1.78%)
Feb 22, 2017 2.320 2.340 2.250 2.250 63,569 -0.10(-4.26%)
Feb 21, 2017 2.370 2.410 2.350 2.350 44,929 -0.07(-2.89%)
Feb 17, 2017 2.420 2.420 2.420 0 +0.04(+1.68%)
Feb 16, 2017 2.410 2.450 2.360 2.380 16,400 -0.01(-0.42%)
Feb 15, 2017 2.420 2.470 2.390 2.390 68,314 -0.04(-1.65%)
Feb 14, 2017 2.400 2.500 2.380 2.430 161,726 -0.02(-0.82%)
Feb 13, 2017 2.340 2.470 2.310 2.450 131,089 +0.07(+2.94%)
Feb 10, 2017 2.310 2.380 2.200 2.380 40,853 +0.07(+3.03%)
Feb 09, 2017 2.350 2.380 2.180 2.310 82,854 -0.07(-2.94%)
Feb 08, 2017 2.430 2.440 2.040 2.380 156,606 -0.06(-2.46%)
Feb 07, 2017 2.500 2.510 2.420 2.440 109,458 -0.06(-2.40%)
Feb 06, 2017 2.510 2.550 2.430 2.500 101,693 -0.05(-1.96%)
Feb 03, 2017 2.650 2.650 2.510 2.550 36,080 -0.13(-4.85%)
Feb 02, 2017 2.650 2.730 2.590 2.680 70,620 +0.07(+2.68%)
Feb 01, 2017 2.560 2.620 2.500 2.610 42,957 +0.04(+1.56%)
Jan 31, 2017 2.680 2.680 2.550 2.570 71,574 -0.12(-4.46%)
Jan 30, 2017 2.650 2.720 2.560 2.690 47,326 +0.11(+4.26%)
Jan 27, 2017 2.540 2.610 2.490 2.580 89,435 +0.04(+1.57%)
Jan 26, 2017 2.600 2.600 2.495 2.540 28,712 +0.01(+0.40%)
Jan 25, 2017 2.450 2.590 2.420 2.530 62,622 +0.09(+3.69%)
Jan 24, 2017 2.540 2.565 2.430 2.440 68,862 -0.13(-5.06%)
Jan 23, 2017 2.650 2.650 2.530 2.570 36,824 -0.12(-4.46%)
Jan 20, 2017 2.680 2.730 2.600 2.690 5,429 +0.05(+1.89%)
Jan 19, 2017 2.660 2.720 2.550 2.640 27,307 -0.02(-0.75%)
Jan 18, 2017 2.670 2.680 2.601 2.660 5,910 +0.08(+3.10%)
Jan 17, 2017 2.630 2.710 2.550 2.580 17,896 -0.05(-1.90%)
Jan 13, 2017 2.630 2.630 2.630 0 +0.11(+4.37%)
Jan 12, 2017 2.640 2.732 2.480 2.520 53,674 -0.16(-5.97%)
Jan 11, 2017 2.630 2.710 2.611 2.680 3,775 +0.01(+0.37%)
Jan 10, 2017 2.640 2.800 2.600 2.670 37,511 +0.00(+0.00%)
Jan 09, 2017 2.750 2.800 2.660 2.670 33,904 -0.08(-2.91%)
Jan 06, 2017 2.700 2.770 2.665 2.750 21,681 +0.03(+1.10%)
Jan 05, 2017 2.710 2.770 2.700 2.720 22,013 +0.03(+1.12%)
Jan 04, 2017 2.610 2.730 2.607 2.690 17,367 +0.09(+3.46%)
Jan 03, 2017 2.550 2.780 2.550 2.600 36,492 +0.04(+1.56%)
Dec 30, 2016 2.560 2.560 2.560 0 +0.07(+2.81%)
Dec 29, 2016 2.460 2.700 2.460 2.490 28,803 -0.06(-2.35%)
Dec 28, 2016 2.470 2.650 2.460 2.550 20,943 -0.04(-1.54%)
Dec 27, 2016 2.440 2.590 2.330 2.590 101,555 +0.14(+5.71%)
Dec 23, 2016 2.450 2.450 2.450 0 -0.10(-3.92%)
Dec 22, 2016 2.678 2.678 2.550 2.550 27,457 -0.17(-6.25%)
Dec 21, 2016 2.720 2.730 2.650 2.720 19,785 +0.02(+0.74%)
Dec 20, 2016 2.716 2.760 2.664 2.700 34,055 +0.01(+0.37%)
Dec 19, 2016 2.860 2.860 2.580 2.690 94,722 -0.13(-4.61%)
Dec 16, 2016 2.800 2.950 2.730 2.820 144,530 +0.06(+2.17%)
Dec 15, 2016 2.600 2.860 2.600 2.760 115,726 -0.13(-4.50%)
Dec 14, 2016 2.810 2.890 2.650 2.890 110,743 +0.09(+3.21%)
Dec 13, 2016 2.960 2.960 2.800 2.800 96,344 -0.19(-6.35%)
Dec 12, 2016 3.100 3.100 2.880 2.990 57,034 -0.13(-4.17%)
Dec 09, 2016 3.090 3.330 3.010 3.120 23,027 -0.02(-0.64%)
Dec 08, 2016 3.100 3.211 3.000 3.140 29,228 -0.01(-0.32%)
Dec 07, 2016 3.000 3.180 3.000 3.150 19,342 +0.08(+2.69%)
Dec 06, 2016 2.940 3.080 2.935 3.068 20,627 +0.13(+4.34%)
Dec 05, 2016 3.050 3.050 2.900 2.940 48,617 -0.11(-3.61%)
Dec 02, 2016 3.070 3.100 3.050 3.050 10,170 -0.02(-0.65%)
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.