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 (%)
Jun 29, 2012 5.270 5.585 5.170 5.500 12,560 +0.20(+3.77%)
Jun 28, 2012 5.240 5.389 5.050 5.300 11,550 -0.02(-0.38%)
Jun 27, 2012 5.360 5.404 5.210 5.320 4,500 -0.07(-1.30%)
Jun 26, 2012 5.390 5.390 5.155 5.390 6,652 -0.07(-1.28%)
Jun 25, 2012 5.180 5.460 4.620 5.460 52,480 +0.06(+1.11%)
Jun 22, 2012 5.480 5.490 5.220 5.400 12,218 -0.04(-0.74%)
Jun 21, 2012 5.550 5.600 5.400 5.440 5,362 -0.02(-0.37%)
Jun 20, 2012 5.500 5.540 5.400 5.460 3,400 +0.06(+1.11%)
Jun 19, 2012 5.570 5.570 5.360 5.400 5,850 +0.06(+1.12%)
Jun 18, 2012 5.680 5.700 5.330 5.340 16,617 -0.25(-4.47%)
Jun 15, 2012 5.500 5.640 5.180 5.590 67,392 +0.00(+0.00%)
Jun 14, 2012 5.530 5.620 5.356 5.590 38,275 +0.11(+2.01%)
Jun 13, 2012 5.680 5.730 5.310 5.480 12,001 -0.16(-2.84%)
Jun 12, 2012 5.500 5.730 5.500 5.640 18,701 +0.16(+2.92%)
Jun 11, 2012 5.420 5.550 5.300 5.480 14,049 -0.07(-1.26%)
Jun 08, 2012 5.200 5.560 5.160 5.550 18,510 +0.27(+5.11%)
Jun 07, 2012 5.500 5.500 5.181 5.280 8,509 -0.04(-0.75%)
Jun 06, 2012 5.480 5.480 5.320 5.320 1,200 +0.02(+0.38%)
Jun 05, 2012 5.500 5.500 5.170 5.300 10,054 -0.09(-1.67%)
Jun 04, 2012 5.390 5.440 5.310 5.390 15,569 -0.04(-0.74%)
Jun 01, 2012 5.490 5.890 5.420 5.430 20,114 -0.27(-4.74%)
May 31, 2012 5.500 5.700 5.300 5.700 34,289 +0.09(+1.60%)
May 30, 2012 5.640 5.700 5.490 5.610 29,649 +0.04(+0.72%)
May 29, 2012 5.590 5.750 5.345 5.570 66,555 +0.13(+2.39%)
May 25, 2012 5.560 5.690 5.430 5.440 27,061 -0.22(-3.89%)
May 24, 2012 5.850 5.900 5.440 5.660 113,199 -0.16(-2.75%)
May 23, 2012 5.400 5.850 5.330 5.820 41,113 +0.38(+6.99%)
May 22, 2012 5.450 5.860 4.850 5.440 133,782 +0.94(+20.89%)
May 21, 2012 4.140 4.710 4.140 4.500 70,428 +0.17(+3.93%)
May 18, 2012 4.390 4.450 4.250 4.330 98,780 -0.20(-4.42%)
May 17, 2012 4.600 4.750 4.430 4.530 35,796 -0.09(-1.95%)
May 16, 2012 4.940 4.940 4.500 4.620 102,371 -0.22(-4.55%)
May 15, 2012 5.110 5.240 4.810 4.840 41,064 -0.27(-5.28%)
May 14, 2012 5.190 5.360 5.030 5.110 35,141 -0.28(-5.19%)
May 11, 2012 5.350 5.460 5.300 5.390 14,252 +0.01(+0.19%)
May 10, 2012 5.420 5.480 5.361 5.380 3,477 -0.07(-1.28%)
May 09, 2012 5.400 5.460 5.270 5.450 4,085 +0.13(+2.44%)
May 08, 2012 5.460 5.460 5.230 5.320 18,196 -0.17(-3.10%)
May 07, 2012 5.410 5.557 5.410 5.490 3,453 -0.03(-0.54%)
May 04, 2012 5.540 5.590 5.431 5.520 8,178 -0.11(-1.95%)
May 03, 2012 5.680 5.780 5.520 5.630 5,560 -0.09(-1.57%)
May 02, 2012 5.720 5.725 5.601 5.720 6,790 +0.18(+3.25%)
May 01, 2012 5.650 5.740 5.500 5.540 42,319 +0.00(+0.00%)
Apr 30, 2012 5.510 5.610 5.466 5.540 21,870 +0.03(+0.54%)
Apr 27, 2012 5.740 5.740 5.485 5.510 22,368 -0.09(-1.61%)
Apr 26, 2012 5.750 5.840 5.510 5.600 17,000 +0.09(+1.63%)
Apr 25, 2012 5.260 5.570 5.260 5.510 33,205 +0.23(+4.36%)
Apr 24, 2012 5.300 5.490 5.200 5.280 155,586 +0.04(+0.76%)
Apr 23, 2012 5.400 5.500 5.210 5.240 210,423 -0.24(-4.38%)
Apr 20, 2012 5.700 5.740 5.420 5.480 99,955 -0.16(-2.84%)
Apr 19, 2012 5.613 5.980 5.570 5.640 63,596 +0.07(+1.26%)
Apr 18, 2012 5.940 5.940 5.560 5.570 31,098 -0.19(-3.30%)
Apr 17, 2012 5.510 5.900 5.510 5.760 34,206 +0.20(+3.60%)
Apr 16, 2012 5.580 5.800 5.501 5.560 50,565 -0.22(-3.81%)
Apr 13, 2012 5.720 5.890 5.606 5.780 48,689 -0.07(-1.20%)
Apr 12, 2012 5.450 5.930 5.450 5.850 46,240 +0.39(+7.14%)
Apr 11, 2012 5.850 6.000 5.460 5.460 78,779 -0.30(-5.21%)
Apr 10, 2012 5.620 5.890 5.620 5.760 49,691 +0.17(+3.04%)
Apr 09, 2012 5.580 5.790 5.450 5.590 80,246 +0.10(+1.82%)
Apr 05, 2012 5.400 5.580 5.390 5.490 19,847 +0.04(+0.73%)
Apr 04, 2012 5.550 5.700 5.390 5.450 58,637 -0.06(-1.09%)
Apr 03, 2012 5.630 5.910 5.500 5.510 59,399 -0.05(-0.90%)
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.