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 (%)
Jan 31, 2018 1.760 1.829 1.680 1.690 492,853 -0.16(-8.65%)
Jan 30, 2018 1.920 1.940 1.770 1.850 467,165 -0.07(-3.65%)
Jan 29, 2018 2.030 2.050 1.920 1.920 480,339 -0.10(-4.95%)
Jan 26, 2018 2.150 2.219 2.000 2.020 690,375 -0.14(-6.48%)
Jan 25, 2018 2.220 2.230 2.060 2.160 471,573 -0.09(-4.00%)
Jan 24, 2018 2.370 2.370 2.230 2.250 509,876 -0.07(-3.02%)
Jan 23, 2018 2.300 2.430 2.300 2.320 533,257 +0.01(+0.43%)
Jan 22, 2018 2.500 2.250 2.310 480,195 -0.16(-6.48%)
Jan 19, 2018 2.350 2.590 2.350 2.470 368,345 +0.02(+0.82%)
Jan 18, 2018 2.290 2.500 2.270 2.450 627,980 +0.16(+6.99%)
Jan 17, 2018 2.250 2.430 2.200 2.290 868,672 -0.03(-1.29%)
Jan 16, 2018 2.410 2.500 2.320 2.320 1,381,723 -0.38(-14.07%)
Jan 12, 2018 2.700 2.700 2.700 0 -0.19(-6.57%)
Jan 11, 2018 2.680 3.050 2.650 2.890 3,447,905 +0.17(+6.25%)
Jan 10, 2018 2.820 2.720 1,816,679 +0.20(+7.94%)
Jan 09, 2018 2.570 2.930 2.445 2.520 1,917,460 -0.09(-3.45%)
Jan 08, 2018 2.590 3.090 2.400 2.610 4,254,311 -0.11(-4.04%)
Jan 05, 2018 3.100 4.750 2.610 2.720 23,369,772 +0.33(+13.81%)
Jan 04, 2018 1.870 2.600 1.863 2.390 5,494,149 +0.54(+29.19%)
Jan 03, 2018 2.020 2.140 1.810 1.850 1,346,526 -0.25(-11.90%)
Jan 02, 2018 1.770 2.160 1.650 2.100 3,878,967 +0.41(+24.26%)
Dec 29, 2017 1.690 1.690 1.690 0 +0.03(+1.81%)
Dec 28, 2017 1.700 1.700 1.610 1.660 450,071 -0.03(-1.78%)
Dec 27, 2017 1.610 2.080 1.610 1.690 1,264,498 +0.01(+0.60%)
Dec 26, 2017 1.730 1.790 1.500 1.680 1,410,599 -0.10(-5.62%)
Dec 22, 2017 1.650 1.930 1.620 1.780 3,008,208 -0.36(-16.82%)
Dec 21, 2017 2.080 2.560 2.070 2.140 7,800,692 +0.20(+10.31%)
Dec 20, 2017 2.360 2.730 1.890 1.940 12,798,228 -1.11(-36.39%)
Dec 19, 2017 1.060 3.160 1.060 3.050 29,984,580 +2.02(+195.51%)
Dec 18, 2017 1.010 1.090 1.010 1.032 235,408 +0.01(+1.19%)
Dec 15, 2017 1.040 1.070 1.010 1.020 64,811 -0.02(-1.92%)
Dec 14, 2017 1.070 1.070 1.030 1.040 26,112 -0.02(-1.89%)
Dec 13, 2017 1.030 1.060 1.010 1.060 51,280 +0.03(+2.91%)
Dec 12, 2017 1.030 1.100 1.015 1.030 177,655 +0.02(+1.98%)
Dec 11, 2017 0.9740 1.030 0.9451 1.010 83,142 +0.04(+4.65%)
Dec 08, 2017 0.9300 1.015 0.9300 0.9651 254,580 +0.04(+3.77%)
Dec 07, 2017 0.9500 0.9964 0.9300 0.9300 191,371 -0.02(-2.11%)
Dec 06, 2017 0.9323 1.100 0.9323 0.9500 1,167,584 +0.00(+0.00%)
Dec 05, 2017 0.9500 0.9970 0.9320 0.9500 181,295 +0.00(+0.00%)
Dec 04, 2017 0.9701 0.9500 0.9500 75,362 -0.02(-2.07%)
Dec 01, 2017 0.9600 1.010 0.9600 0.9701 123,827 -0.02(-1.94%)
Nov 30, 2017 1.020 1.050 0.9737 0.9893 108,438 -0.04(-3.95%)
Nov 29, 2017 0.9900 1.055 0.9630 1.030 160,376 +0.07(+7.29%)
Nov 28, 2017 1.030 1.030 0.9500 0.9600 381,596 -0.06(-5.88%)
Nov 27, 2017 1.080 1.080 1.000 1.020 205,117 -0.01(-0.97%)
Nov 24, 2017 1.080 1.085 1.030 1.030 213,124 -0.03(-2.83%)
Nov 22, 2017 1.040 1.120 1.040 1.060 384,474 +0.03(+2.91%)
Nov 21, 2017 1.120 1.120 1.030 1.030 307,575 -0.07(-6.36%)
Nov 20, 2017 1.100 1.130 1.070 1.100 185,789 +0.00(+0.26%)
Nov 17, 2017 1.040 1.149 1.040 1.097 226,408 +0.04(+3.51%)
Nov 16, 2017 1.070 1.240 1.020 1.060 1,076,379 +0.04(+3.92%)
Nov 15, 2017 1.040 1.100 0.9700 1.020 770,145 -0.19(-15.70%)
Nov 14, 2017 1.220 1.260 1.150 1.210 762,906 -0.05(-3.97%)
Nov 13, 2017 1.100 1.350 1.080 1.260 2,373,404 +0.18(+16.67%)
Nov 10, 2017 1.100 1.190 1.050 1.080 853,905 +0.00(+0.00%)
Nov 09, 2017 1.000 1.170 1.000 1.080 960,666 +0.05(+4.85%)
Nov 08, 2017 1.000 1.070 0.9800 1.030 124,208 +0.00(+0.00%)
Nov 07, 2017 1.040 1.060 0.9700 1.030 201,872 +0.01(+0.98%)
Nov 06, 2017 1.050 1.100 1.020 1.020 210,434 -0.06(-5.56%)
Nov 03, 2017 1.090 1.137 1.070 1.080 75,077 +0.01(+0.93%)
Nov 02, 2017 1.080 1.100 1.050 1.070 65,239 -0.02(-1.83%)
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.