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 27, 2013 5.900 6.200 5.640 5.990 0 +0.04(+0.67%)
Sep 26, 2013 5.700 6.360 5.700 5.950 0 +0.27(+4.75%)
Sep 25, 2013 5.020 5.750 5.020 5.680 0 +0.65(+12.92%)
Sep 24, 2013 5.020 5.100 4.993 5.030 0 -0.01(-0.20%)
Sep 23, 2013 5.000 5.100 4.950 5.040 0 +0.06(+1.20%)
Sep 20, 2013 5.130 5.130 4.860 4.980 0 -0.07(-1.39%)
Sep 19, 2013 5.000 5.120 4.950 5.050 0 +0.05(+1.00%)
Sep 18, 2013 5.000 5.070 4.900 5.000 0 -0.03(-0.60%)
Sep 17, 2013 5.050 5.120 5.000 5.030 0 -0.05(-0.98%)
Sep 16, 2013 5.140 5.140 5.060 5.080 0 -0.01(-0.20%)
Sep 13, 2013 4.990 5.140 4.780 5.090 0 +0.09(+1.80%)
Sep 12, 2013 5.000 5.000 4.920 5.000 0 -0.03(-0.60%)
Sep 11, 2013 4.970 5.070 4.940 5.030 0 +0.02(+0.40%)
Sep 10, 2013 5.010 5.190 4.880 5.010 0 -0.04(-0.79%)
Sep 09, 2013 4.990 5.280 4.990 5.050 0 +0.03(+0.60%)
Sep 06, 2013 4.950 5.240 4.930 5.020 0 +0.02(+0.40%)
Sep 05, 2013 5.000 5.000 4.810 5.000 0 +0.00(+0.00%)
Sep 04, 2013 4.510 5.040 4.370 5.000 0 +0.54(+12.11%)
Sep 03, 2013 4.580 4.670 4.380 4.460 0 -0.02(-0.45%)
Aug 30, 2013 4.850 4.850 4.480 4.480 0 -0.34(-7.05%)
Aug 29, 2013 4.950 4.960 4.791 4.820 0 -0.08(-1.63%)
Aug 28, 2013 4.950 5.000 4.900 4.900 0 -0.05(-1.01%)
Aug 27, 2013 5.100 5.100 4.950 4.950 0 -0.16(-3.13%)
Aug 26, 2013 5.200 5.210 5.040 5.110 0 -0.10(-1.92%)
Aug 23, 2013 5.130 5.210 5.020 5.210 0 +0.06(+1.17%)
Aug 22, 2013 5.330 5.330 5.020 5.150 0 -0.05(-0.96%)
Aug 21, 2013 5.400 5.470 5.150 5.200 102,212 -0.28(-5.11%)
Aug 20, 2013 5.660 5.850 5.350 5.480 0 +0.05(+0.92%)
Aug 19, 2013 5.550 6.050 5.350 5.430 0 +0.10(+1.88%)
Aug 16, 2013 5.660 5.660 5.300 5.330 0 -0.21(-3.79%)
Aug 15, 2013 5.740 5.850 5.260 5.540 172,086 -0.46(-7.67%)
Aug 14, 2013 5.370 6.400 5.350 6.000 0 +0.73(+13.85%)
Aug 13, 2013 4.890 5.370 4.830 5.270 269,038 +0.63(+13.58%)
Aug 12, 2013 4.673 4.673 4.640 4.640 12,264 +0.01(+0.22%)
Aug 09, 2013 4.660 4.790 4.550 4.630 35,646 -0.03(-0.64%)
Aug 08, 2013 4.640 4.780 4.640 4.660 50,742 +0.03(+0.65%)
Aug 07, 2013 4.750 4.840 4.560 4.630 98,519 -0.08(-1.70%)
Aug 06, 2013 4.730 4.990 4.700 4.710 132,052 +0.04(+0.86%)
Aug 05, 2013 4.490 4.790 4.438 4.670 170,866 +0.27(+6.14%)
Aug 02, 2013 4.370 4.480 4.370 4.400 67,876 +0.03(+0.69%)
Aug 01, 2013 4.390 4.390 4.220 4.370 43,392 -0.01(-0.23%)
Jul 31, 2013 4.380 4.500 4.280 4.380 0 +0.00(+0.00%)
Jul 30, 2013 4.470 4.470 4.260 4.380 0 +0.03(+0.69%)
Jul 29, 2013 4.500 4.510 4.270 4.350 0 -0.20(-4.40%)
Jul 26, 2013 4.690 4.710 4.520 4.550 0 -0.08(-1.73%)
Jul 25, 2013 4.570 4.790 4.570 4.630 0 +0.13(+2.89%)
Jul 24, 2013 4.400 4.570 4.330 4.500 0 +0.12(+2.74%)
Jul 23, 2013 4.360 4.400 4.264 4.380 38,810 +0.07(+1.62%)
Jul 22, 2013 4.280 4.370 4.120 4.310 0 +0.12(+2.86%)
Jul 19, 2013 4.201 4.201 4.190 4.190 0 -0.04(-0.95%)
Jul 18, 2013 3.970 4.307 3.970 4.230 0 +0.23(+5.75%)
Jul 17, 2013 3.990 4.100 3.990 4.000 19,147 -0.05(-1.23%)
Jul 16, 2013 4.090 4.108 3.961 4.050 0 +0.00(+0.00%)
Jul 15, 2013 4.010 4.139 3.970 4.050 0 +0.13(+3.32%)
Jul 12, 2013 3.900 3.970 3.880 3.920 0 +0.03(+0.77%)
Jul 11, 2013 3.960 4.070 3.810 3.890 0 +0.04(+1.04%)
Jul 10, 2013 3.810 3.865 3.810 3.850 0 +0.00(+0.00%)
Jul 09, 2013 3.810 3.910 3.810 3.850 0 +0.02(+0.52%)
Jul 08, 2013 3.900 3.901 3.820 3.830 0 -0.10(-2.54%)
Jul 05, 2013 3.950 3.980 3.930 3.930 0 -0.02(-0.51%)
Jul 03, 2013 3.960 3.960 3.930 3.950 0 -0.06(-1.50%)
Jul 02, 2013 3.890 4.210 3.890 4.010 0 +0.01(+0.25%)
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.