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 (%)
Dec 31, 2018 1.060 1.160 1.060 1.130 73,500 +0.07(+6.60%)
Dec 28, 2018 1.040 1.080 1.040 1.060 59,000 -0.01(-0.93%)
Dec 27, 2018 1.050 1.070 1.010 1.070 151,959 +0.02(+1.90%)
Dec 26, 2018 1.060 1.119 1.000 1.050 150,233 +0.03(+2.94%)
Dec 24, 2018 1.060 1.080 1.020 1.020 159,400 -0.13(-11.30%)
Dec 21, 2018 1.210 1.240 1.060 1.150 310,400 -0.08(-6.50%)
Dec 20, 2018 1.510 1.560 1.190 1.230 832,150 -0.41(-25.00%)
Dec 19, 2018 1.280 1.650 1.230 1.640 1,199,370 +0.38(+29.83%)
Dec 18, 2018 1.249 1.290 1.249 1.263 5,895 +0.03(+2.43%)
Dec 17, 2018 1.230 1.280 1.210 1.233 71,142 -0.03(-2.13%)
Dec 14, 2018 1.260 1.310 1.220 1.260 74,800 -0.02(-1.56%)
Dec 13, 2018 1.300 1.307 1.270 1.280 40,351 -0.04(-3.25%)
Dec 12, 2018 1.330 1.330 1.280 1.323 43,817 +0.00(+0.23%)
Dec 11, 2018 1.260 1.340 1.260 1.320 15,331 +0.03(+2.33%)
Dec 10, 2018 1.310 1.340 1.250 1.290 77,933 -0.04(-3.37%)
Dec 07, 2018 1.340 1.400 1.296 1.335 29,000 -0.01(-0.37%)
Dec 06, 2018 1.300 1.350 1.285 1.340 58,941 +0.03(+2.29%)
Dec 04, 2018 1.470 1.470 1.310 1.310 104,600 -0.17(-11.49%)
Dec 03, 2018 1.550 1.550 1.360 1.480 90,361 +0.00(+0.00%)
Nov 30, 2018 1.550 1.550 1.410 1.480 161,700 -0.02(-1.33%)
Nov 29, 2018 1.500 1.640 1.480 1.500 1,518,695 +0.05(+3.45%)
Nov 28, 2018 1.470 1.510 1.400 1.450 138,170 -0.03(-2.03%)
Nov 27, 2018 1.490 1.490 1.410 1.480 118,497 -0.03(-1.99%)
Nov 26, 2018 1.450 1.510 1.340 1.510 129,376 +0.03(+2.03%)
Nov 23, 2018 1.410 1.550 1.410 1.480 496,700 +0.07(+4.96%)
Nov 21, 2018 1.410 1.410 1.410 0 +0.08(+6.02%)
Nov 20, 2018 1.250 1.390 1.250 1.330 265,808 +0.05(+3.91%)
Nov 19, 2018 1.230 1.330 1.220 1.280 176,665 +0.02(+1.59%)
Nov 16, 2018 1.270 1.310 1.250 1.260 174,400 -0.01(-0.79%)
Nov 15, 2018 1.260 1.320 1.230 1.270 135,871 +0.04(+3.25%)
Nov 14, 2018 1.280 1.290 1.230 1.230 129,537 -0.01(-0.81%)
Nov 13, 2018 1.200 1.280 1.197 1.240 74,966 +0.03(+2.77%)
Nov 12, 2018 1.210 1.240 1.200 1.207 114,201 -0.00(-0.28%)
Nov 09, 2018 1.220 1.240 1.170 1.210 120,000 +0.01(+0.83%)
Nov 08, 2018 1.200 1.250 1.160 1.200 77,917 +0.04(+3.45%)
Nov 07, 2018 1.190 1.240 1.160 1.160 91,820 +0.00(+0.00%)
Nov 06, 2018 1.126 1.190 1.126 1.160 82,654 +0.00(+0.12%)
Nov 05, 2018 1.140 1.212 1.110 1.159 97,255 +0.02(+1.63%)
Nov 02, 2018 1.170 1.170 1.110 1.140 79,000 +0.02(+1.79%)
Nov 01, 2018 1.070 1.190 1.070 1.120 54,062 +0.03(+2.98%)
Oct 31, 2018 1.091 1.140 1.060 1.088 52,555 -0.05(-4.60%)
Oct 30, 2018 1.060 1.140 1.060 1.140 42,970 +0.08(+7.55%)
Oct 29, 2018 1.100 1.100 1.060 1.060 175,220 -0.04(-3.64%)
Oct 26, 2018 1.180 1.190 1.100 1.100 151,600 -0.09(-7.56%)
Oct 25, 2018 1.200 1.225 1.180 1.190 67,902 -0.01(-0.83%)
Oct 24, 2018 1.270 1.310 1.180 1.200 84,676 -0.03(-2.44%)
Oct 23, 2018 1.200 1.270 1.180 1.230 240,275 +0.00(+0.00%)
Oct 22, 2018 1.210 1.340 1.200 1.230 246,851 +0.01(+0.82%)
Oct 19, 2018 1.260 1.350 1.180 1.220 689,000 +0.00(+0.00%)
Oct 18, 2018 1.160 1.500 1.100 1.220 3,022,832 +0.12(+10.91%)
Oct 17, 2018 1.040 1.160 1.040 1.100 469,004 +0.06(+5.77%)
Oct 16, 2018 1.040 1.090 1.020 1.040 35,941 +0.00(+0.00%)
Oct 15, 2018 1.010 1.040 1.010 1.040 27,629 +0.02(+1.96%)
Oct 12, 2018 1.010 1.040 1.010 1.020 31,700 +0.00(+0.00%)
Oct 11, 2018 1.010 1.035 1.010 1.020 44,133 -0.00(-0.48%)
Oct 10, 2018 1.040 1.040 1.010 1.025 79,297 -0.01(-0.50%)
Oct 09, 2018 1.090 1.090 1.030 1.030 60,675 -0.06(-5.50%)
Oct 08, 2018 1.070 1.100 1.070 1.090 38,242 +0.00(+0.00%)
Oct 05, 2018 1.110 1.110 1.050 1.090 24,000 -0.02(-1.37%)
Oct 04, 2018 1.035 1.105 1.035 1.105 72,295 +0.08(+7.29%)
Oct 03, 2018 1.030 1.076 1.030 1.030 50,808 +0.00(+0.00%)
Oct 02, 2018 1.080 1.090 1.030 1.030 50,436 -0.05(-4.63%)
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.