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 (%)
Oct 31, 2011 5.000 5.300 4.920 5.020 126,070 -0.20(-3.83%)
Oct 28, 2011 5.460 5.460 5.200 5.220 300,304 -0.12(-2.25%)
Oct 27, 2011 5.180 5.550 5.060 5.340 140,635 +0.27(+5.33%)
Oct 26, 2011 5.160 5.160 4.810 5.070 120,194 +0.09(+1.81%)
Oct 25, 2011 5.210 5.210 4.910 4.980 63,845 -0.15(-2.92%)
Oct 24, 2011 4.820 5.200 4.820 5.130 74,647 +0.29(+5.99%)
Oct 21, 2011 4.870 4.870 4.721 4.840 19,521 +0.09(+1.89%)
Oct 20, 2011 4.951 4.951 4.690 4.750 36,088 -0.08(-1.66%)
Oct 19, 2011 4.680 5.010 4.620 4.830 65,897 +0.07(+1.47%)
Oct 18, 2011 4.818 5.000 4.590 4.760 62,150 +0.10(+2.15%)
Oct 17, 2011 4.520 5.160 4.450 4.660 117,941 +0.15(+3.33%)
Oct 14, 2011 4.380 4.640 4.270 4.510 64,181 +0.17(+3.92%)
Oct 13, 2011 4.360 4.390 4.250 4.340 36,600 -0.07(-1.59%)
Oct 12, 2011 4.380 4.500 4.260 4.410 48,580 +0.16(+3.76%)
Oct 11, 2011 4.120 4.380 4.100 4.250 298,258 -0.03(-0.70%)
Oct 10, 2011 4.065 4.309 4.065 4.280 19,347 +0.21(+5.16%)
Oct 07, 2011 4.500 4.500 4.030 4.070 23,689 -0.34(-7.71%)
Oct 06, 2011 4.260 4.430 4.210 4.410 63,774 +0.31(+7.56%)
Oct 05, 2011 3.900 4.190 3.900 4.100 33,250 +0.26(+6.77%)
Oct 04, 2011 4.020 4.051 3.657 3.840 110,278 -0.26(-6.34%)
Oct 03, 2011 4.410 4.500 3.990 4.100 94,167 -0.44(-9.69%)
Sep 30, 2011 4.620 4.620 4.390 4.540 57,597 -0.20(-4.22%)
Sep 29, 2011 5.040 5.040 4.525 4.740 129,358 -0.24(-4.82%)
Sep 28, 2011 5.160 5.240 4.900 4.980 114,604 -0.03(-0.60%)
Sep 27, 2011 5.100 5.270 4.950 5.010 74,119 +0.00(+0.00%)
Sep 26, 2011 5.430 5.500 4.860 5.010 54,083 -0.09(-1.76%)
Sep 23, 2011 5.220 5.650 5.000 5.100 46,931 -0.12(-2.30%)
Sep 22, 2011 5.450 5.880 5.070 5.220 151,502 -0.54(-9.38%)
Sep 21, 2011 6.200 6.200 5.600 5.760 158,651 -0.05(-0.86%)
Sep 20, 2011 6.250 6.250 5.790 5.810 84,751 -0.39(-6.29%)
Sep 19, 2011 6.230 6.320 6.050 6.200 77,767 -0.22(-3.43%)
Sep 16, 2011 6.950 7.040 6.360 6.420 110,753 -0.56(-8.02%)
Sep 15, 2011 7.160 7.160 6.770 6.980 24,212 -0.02(-0.29%)
Sep 14, 2011 6.860 7.200 6.714 7.000 100,292 +0.34(+5.11%)
Sep 13, 2011 6.670 6.800 6.441 6.660 32,291 +0.14(+2.15%)
Sep 12, 2011 6.600 6.700 6.340 6.520 32,561 -0.11(-1.66%)
Sep 09, 2011 6.700 6.940 6.570 6.630 40,536 -0.20(-2.93%)
Sep 08, 2011 6.750 6.940 6.640 6.830 45,016 +0.03(+0.44%)
Sep 07, 2011 6.330 7.199 6.330 6.800 178,917 +0.39(+6.08%)
Sep 06, 2011 6.210 6.551 6.130 6.410 51,174 -0.19(-2.88%)
Sep 02, 2011 6.750 6.900 6.600 6.600 62,343 -0.29(-4.21%)
Sep 01, 2011 7.160 7.370 6.890 6.890 59,459 -0.27(-3.77%)
Aug 31, 2011 6.960 7.370 6.850 7.160 135,919 +0.33(+4.83%)
Aug 30, 2011 6.820 7.150 6.530 6.830 126,808 -0.08(-1.16%)
Aug 29, 2011 6.270 6.950 6.270 6.910 83,380 +0.82(+13.46%)
Aug 26, 2011 5.880 6.430 5.880 6.090 121,938 +0.20(+3.40%)
Aug 25, 2011 6.010 6.130 5.854 5.890 102,705 -0.09(-1.51%)
Aug 24, 2011 6.080 6.230 5.960 5.980 55,863 +0.01(+0.17%)
Aug 23, 2011 6.050 6.160 5.970 5.970 63,640 +0.10(+1.70%)
Aug 22, 2011 6.150 6.150 5.831 5.870 161,964 -0.01(-0.17%)
Aug 19, 2011 5.990 6.400 5.840 5.880 165,809 -0.13(-2.16%)
Aug 18, 2011 6.240 6.240 5.880 6.010 195,673 -0.44(-6.82%)
Aug 17, 2011 6.880 6.950 6.400 6.450 162,264 -0.40(-5.84%)
Aug 16, 2011 7.350 7.350 6.290 6.850 334,022 -0.85(-11.04%)
Aug 15, 2011 7.750 7.850 7.570 7.700 120,008 -0.01(-0.13%)
Aug 12, 2011 7.720 7.850 7.340 7.710 66,775 +0.22(+2.94%)
Aug 11, 2011 7.290 7.500 7.100 7.490 77,955 +0.44(+6.24%)
Aug 10, 2011 6.340 7.370 6.340 7.050 191,260 +0.34(+5.07%)
Aug 09, 2011 6.641 6.740 6.360 6.710 170,182 +0.32(+5.01%)
Aug 08, 2011 6.500 6.640 6.240 6.390 218,338 -0.44(-6.44%)
Aug 05, 2011 7.320 7.320 6.530 6.830 399,037 -0.53(-7.20%)
Aug 04, 2011 7.500 7.730 7.360 7.360 179,917 -0.57(-7.19%)
Aug 03, 2011 7.630 8.000 7.320 7.930 143,950 +0.29(+3.80%)
Aug 02, 2011 7.940 8.030 7.630 7.640 133,918 -0.43(-5.33%)
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.