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, 2012 3.659 3.790 3.659 3.700 52,533 +0.01(+0.27%)
Dec 28, 2012 3.730 3.730 3.650 3.690 58,078 +0.01(+0.27%)
Dec 27, 2012 3.630 3.750 3.560 3.680 108,358 +0.05(+1.38%)
Dec 26, 2012 3.700 3.750 3.600 3.630 211,126 -0.02(-0.55%)
Dec 24, 2012 3.690 3.700 3.640 3.650 6,489 -0.01(-0.27%)
Dec 21, 2012 3.650 3.750 3.650 3.660 39,142 -0.05(-1.35%)
Dec 20, 2012 3.680 3.815 3.660 3.710 106,427 -0.05(-1.33%)
Dec 19, 2012 3.830 3.830 3.700 3.760 169,532 -0.04(-1.05%)
Dec 18, 2012 3.600 3.840 3.600 3.800 150,448 +0.14(+3.83%)
Dec 17, 2012 3.650 3.760 3.610 3.660 181,064 -0.03(-0.81%)
Dec 14, 2012 3.640 3.720 3.550 3.690 98,570 +0.00(+0.00%)
Dec 13, 2012 3.700 3.780 3.600 3.690 102,075 +0.02(+0.54%)
Dec 12, 2012 3.700 3.790 3.600 3.670 115,401 -0.03(-0.81%)
Dec 11, 2012 3.860 3.920 3.650 3.700 104,633 -0.16(-4.26%)
Dec 10, 2012 3.890 3.970 3.850 3.865 38,823 +0.01(+0.38%)
Dec 07, 2012 3.950 3.960 3.850 3.850 76,639 -0.10(-2.53%)
Dec 06, 2012 4.000 4.060 3.930 3.950 48,588 +0.00(+0.00%)
Dec 05, 2012 3.960 4.050 3.930 3.950 86,055 +0.00(+0.00%)
Dec 04, 2012 3.990 4.070 3.930 3.950 233,601 -0.05(-1.25%)
Nov 30, 2012 4.020 4.040 3.970 4.000 64,593 -0.02(-0.50%)
Nov 29, 2012 4.040 4.090 4.010 4.020 19,183 -0.06(-1.47%)
Nov 28, 2012 4.070 4.100 4.000 4.080 35,853 -0.01(-0.24%)
Nov 27, 2012 4.000 4.100 3.990 4.090 35,945 +0.00(+0.00%)
Nov 26, 2012 4.020 4.190 4.010 4.090 131,149 -0.04(-0.97%)
Nov 23, 2012 4.560 4.570 4.100 4.130 75,833 +0.04(+0.98%)
Nov 21, 2012 4.530 4.572 4.030 4.090 152,937 -0.46(-10.11%)
Nov 20, 2012 4.610 4.730 4.500 4.550 70,832 -0.44(-8.82%)
Nov 19, 2012 4.550 5.000 4.550 4.990 12,623 +0.22(+4.61%)
Nov 16, 2012 4.680 4.780 4.630 4.770 9,112 +0.05(+1.06%)
Nov 15, 2012 4.840 4.940 4.660 4.720 11,185 -0.08(-1.67%)
Nov 14, 2012 4.640 4.890 4.640 4.800 1,346 +0.02(+0.42%)
Nov 13, 2012 4.810 4.810 4.780 4.780 3,300 -0.24(-4.78%)
Nov 12, 2012 4.800 5.020 4.800 5.020 5,863 +0.16(+3.29%)
Nov 09, 2012 4.740 4.878 4.740 4.860 1,960 +0.06(+1.25%)
Nov 08, 2012 4.766 4.870 4.750 4.800 3,817 -0.11(-2.24%)
Nov 07, 2012 4.950 4.980 4.890 4.910 15,727 -0.05(-1.01%)
Nov 06, 2012 4.730 4.970 4.720 4.960 24,102 +0.23(+4.86%)
Nov 05, 2012 4.920 4.920 4.560 4.730 48,101 -0.29(-5.78%)
Nov 02, 2012 4.820 5.030 4.820 5.020 10,491 +0.22(+4.58%)
Nov 01, 2012 4.890 5.040 4.800 4.800 7,761 -0.08(-1.64%)
Oct 31, 2012 4.750 4.900 4.750 4.880 3,900 +0.05(+0.96%)
Oct 26, 2012 5.000 4.833 4.833 4.833 3,900 -0.07(-1.36%)
Oct 25, 2012 4.940 4.940 4.870 4.900 49,199 -0.10(-2.00%)
Oct 24, 2012 5.180 5.180 4.960 5.000 5,857 -0.07(-1.38%)
Oct 23, 2012 5.050 5.070 5.050 5.070 1,682 -0.02(-0.39%)
Oct 19, 2012 4.820 5.180 4.690 5.090 50,219 +0.27(+5.60%)
Oct 18, 2012 4.680 4.970 4.580 4.820 15,716 -0.02(-0.41%)
Oct 17, 2012 4.570 4.990 4.530 4.840 14,482 +0.38(+8.52%)
Oct 16, 2012 4.680 4.680 4.460 4.460 91,704 -0.01(-0.22%)
Oct 15, 2012 4.690 4.820 4.470 4.470 25,632 -0.18(-3.87%)
Oct 12, 2012 4.720 4.800 4.550 4.650 44,470 -0.05(-1.06%)
Oct 11, 2012 4.590 4.800 4.590 4.700 67,154 +0.06(+1.29%)
Oct 10, 2012 4.760 4.810 4.610 4.640 35,302 -0.16(-3.33%)
Oct 09, 2012 4.890 4.920 4.800 4.800 6,225 -0.04(-0.83%)
Oct 08, 2012 4.880 5.000 4.800 4.840 77,041 -0.05(-1.02%)
Oct 05, 2012 4.890 4.990 4.800 4.890 78,687 +0.07(+1.45%)
Oct 04, 2012 4.940 5.050 4.820 4.820 21,746 -0.15(-3.02%)
Oct 03, 2012 5.040 5.040 4.940 4.970 19,600 -0.04(-0.80%)
Oct 02, 2012 4.980 5.015 4.980 5.010 3,350 +0.11(+2.24%)
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.