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 30, 2011 4.080 4.100 3.960 4.010 143,842 -0.04(-0.99%)
Dec 29, 2011 4.000 4.060 3.960 4.050 124,803 +0.02(+0.50%)
Dec 28, 2011 3.942 4.050 3.920 4.030 70,049 +0.08(+2.03%)
Dec 27, 2011 4.150 4.150 3.920 3.950 56,005 -0.21(-5.05%)
Dec 23, 2011 4.160 4.255 4.050 4.160 43,922 +0.23(+5.85%)
Dec 21, 2011 3.850 3.980 3.850 3.930 92,041 +0.08(+2.08%)
Dec 20, 2011 3.960 4.019 3.800 3.850 456,614 -0.04(-1.00%)
Dec 19, 2011 4.130 4.130 3.845 3.889 63,301 -0.24(-5.84%)
Dec 16, 2011 4.100 4.200 4.100 4.130 13,166 -0.02(-0.48%)
Dec 15, 2011 4.141 4.230 4.100 4.150 46,431 -0.04(-0.95%)
Dec 14, 2011 4.270 4.270 4.120 4.190 20,732 -0.05(-1.18%)
Dec 13, 2011 4.250 4.330 4.150 4.240 69,775 +0.02(+0.47%)
Dec 12, 2011 4.280 4.310 4.150 4.220 76,844 -0.03(-0.71%)
Dec 09, 2011 4.290 4.350 4.147 4.250 73,858 -0.04(-0.93%)
Dec 08, 2011 4.370 4.470 4.240 4.290 83,069 -0.18(-4.03%)
Dec 07, 2011 4.650 4.650 4.380 4.470 108,039 -0.16(-3.46%)
Dec 06, 2011 4.740 4.740 4.600 4.630 41,372 -0.09(-1.91%)
Dec 05, 2011 4.880 4.880 4.650 4.720 51,080 -0.01(-0.21%)
Dec 02, 2011 4.660 4.820 4.650 4.730 44,285 +0.08(+1.72%)
Dec 01, 2011 4.820 4.850 4.650 4.650 50,860 -0.24(-4.91%)
Nov 30, 2011 5.090 5.150 4.840 4.890 135,161 -0.11(-2.20%)
Nov 29, 2011 4.830 5.150 4.820 5.000 130,125 +0.03(+0.60%)
Nov 28, 2011 5.100 5.100 4.970 4.970 53,314 +0.01(+0.20%)
Nov 25, 2011 5.000 5.000 4.890 4.960 41,682 +0.04(+0.81%)
Nov 23, 2011 5.000 5.030 4.920 4.920 27,754 -0.18(-3.53%)
Nov 22, 2011 4.950 5.130 4.950 5.100 257,557 +0.17(+3.45%)
Nov 21, 2011 5.100 5.110 4.820 4.930 100,448 -0.16(-3.14%)
Nov 18, 2011 5.110 5.170 5.000 5.090 31,950 -0.01(-0.20%)
Nov 17, 2011 5.122 5.160 5.060 5.100 48,727 -0.02(-0.39%)
Nov 16, 2011 5.002 5.230 5.002 5.120 35,132 +0.04(+0.79%)
Nov 15, 2011 5.150 5.150 5.070 5.080 60,269 +0.01(+0.20%)
Nov 14, 2011 5.020 5.180 5.020 5.070 37,765 -0.02(-0.39%)
Nov 11, 2011 5.100 5.160 5.060 5.090 62,113 +0.06(+1.19%)
Nov 10, 2011 5.019 5.170 5.000 5.030 72,615 -0.02(-0.40%)
Nov 09, 2011 5.150 5.260 5.010 5.050 70,955 -0.18(-3.44%)
Nov 08, 2011 5.280 5.410 5.151 5.230 52,397 +0.16(+3.16%)
Nov 07, 2011 5.070 5.400 4.950 5.070 52,350 -0.03(-0.59%)
Nov 04, 2011 4.800 5.170 4.800 5.100 63,393 +0.17(+3.45%)
Nov 03, 2011 4.710 4.980 4.710 4.930 113,221 +0.18(+3.79%)
Nov 02, 2011 4.800 4.890 4.720 4.750 165,258 -0.01(-0.21%)
Nov 01, 2011 4.840 4.970 4.690 4.760 178,654 -0.26(-5.18%)
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%)
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.