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, 2013 6.790 6.980 6.620 6.830 0 +0.00(+0.00%)
Oct 30, 2013 7.010 7.250 6.760 6.830 450,742 -0.16(-2.29%)
Oct 29, 2013 6.720 7.240 6.510 6.990 0 +0.28(+4.17%)
Oct 28, 2013 7.470 7.500 6.536 6.710 0 -0.88(-11.59%)
Oct 25, 2013 8.500 8.530 7.530 7.590 0 -1.02(-11.85%)
Oct 24, 2013 8.900 9.260 8.320 8.610 0 -0.30(-3.37%)
Oct 23, 2013 9.480 9.489 8.900 8.910 0 -0.67(-6.99%)
Oct 22, 2013 9.800 9.900 9.050 9.580 0 -0.23(-2.34%)
Oct 21, 2013 10.03 10.64 9.700 9.810 0 +0.08(+0.82%)
Oct 18, 2013 9.190 10.01 9.190 9.730 1,232,873 +0.72(+7.99%)
Oct 17, 2013 8.700 9.250 8.580 9.010 487,543 +0.29(+3.33%)
Oct 16, 2013 9.200 9.490 8.650 8.720 0 -0.46(-5.01%)
Oct 15, 2013 9.030 10.00 8.540 9.180 0 -0.05(-0.54%)
Oct 14, 2013 8.000 9.310 7.870 9.230 1,210,719 +1.15(+14.23%)
Oct 11, 2013 7.840 8.350 7.800 8.080 0 +0.33(+4.26%)
Oct 10, 2013 8.130 8.150 7.700 7.750 0 +0.04(+0.52%)
Oct 09, 2013 7.630 7.800 7.311 7.710 0 +0.08(+1.05%)
Oct 08, 2013 8.060 8.250 7.330 7.630 0 -0.47(-5.80%)
Oct 07, 2013 8.320 8.930 7.880 8.100 0 -0.19(-2.29%)
Oct 04, 2013 7.400 8.350 7.400 8.290 0 +0.96(+13.10%)
Oct 03, 2013 6.590 7.400 6.490 7.330 0 +0.83(+12.77%)
Oct 02, 2013 6.000 6.610 5.950 6.500 0 +0.50(+8.33%)
Oct 01, 2013 5.960 6.024 5.900 6.000 0 +0.01(+0.17%)
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%)
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.