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, 2010 21.54 21.54 20.50 20.80 124,115 -0.54(-2.53%)
Dec 30, 2010 21.75 21.75 20.21 21.34 218,690 +0.55(+2.65%)
Dec 29, 2010 21.54 21.83 20.45 20.79 246,792 -0.75(-3.48%)
Dec 28, 2010 22.89 22.89 21.30 21.54 271,734 -0.95(-4.22%)
Dec 27, 2010 21.65 22.62 21.50 22.49 111,809 +1.19(+5.59%)
Dec 23, 2010 21.98 22.23 20.50 21.30 195,776 -0.62(-2.83%)
Dec 22, 2010 22.23 22.96 21.52 21.92 107,172 -0.40(-1.79%)
Dec 21, 2010 23.31 23.45 22.02 22.32 51,308 -0.43(-1.89%)
Dec 20, 2010 24.39 24.48 22.59 22.75 51,936 -0.59(-2.53%)
Dec 17, 2010 21.90 23.90 21.66 23.34 120,769 +1.16(+5.23%)
Dec 16, 2010 23.21 23.21 21.67 22.18 250,918 -0.73(-3.19%)
Dec 15, 2010 21.62 25.00 21.48 22.91 241,249 +1.14(+5.24%)
Dec 14, 2010 23.93 24.35 21.67 21.77 335,888 -2.37(-9.82%)
Dec 13, 2010 25.32 26.48 24.05 24.14 95,860 -1.16(-4.58%)
Dec 10, 2010 25.50 26.12 24.76 25.30 194,180 -0.23(-0.90%)
Dec 09, 2010 26.24 27.23 25.50 25.53 134,298 -0.98(-3.70%)
Dec 08, 2010 27.62 27.62 26.34 26.51 61,605 -1.31(-4.71%)
Dec 07, 2010 28.03 28.45 27.15 27.82 44,859 -0.14(-0.50%)
Dec 06, 2010 27.68 28.45 26.90 27.96 32,442 +0.36(+1.30%)
Dec 03, 2010 28.60 28.73 27.00 27.60 61,325 -0.91(-3.19%)
Dec 02, 2010 28.62 29.72 28.27 28.51 51,737 -0.33(-1.14%)
Dec 01, 2010 28.22 29.23 28.02 28.84 86,280 +1.14(+4.12%)
Nov 30, 2010 28.51 28.51 27.55 27.70 115,862 -1.50(-5.14%)
Nov 29, 2010 30.29 30.34 28.44 29.20 51,195 -1.34(-4.39%)
Nov 26, 2010 31.00 31.00 30.25 30.54 18,071 -0.04(-0.13%)
Nov 24, 2010 30.50 30.58 30.58 30.58 114,894 +0.37(+1.22%)
Nov 23, 2010 29.75 30.99 29.50 30.21 98,037 -1.13(-3.61%)
Nov 22, 2010 30.65 32.00 29.62 31.34 112,601 +0.46(+1.49%)
Nov 19, 2010 29.08 32.05 27.02 30.88 160,402 +2.32(+8.12%)
Nov 18, 2010 27.78 28.84 26.73 28.56 114,380 +1.61(+5.97%)
Nov 17, 2010 26.00 27.70 25.95 26.95 383,490 +0.97(+3.73%)
Nov 16, 2010 27.48 27.50 25.30 25.98 323,537 -2.12(-7.54%)
Nov 15, 2010 29.99 30.99 27.81 28.10 105,725 -2.07(-6.86%)
Nov 12, 2010 31.95 35.00 29.80 30.17 323,015 -2.63(-8.02%)
Nov 11, 2010 30.35 33.30 28.61 32.80 353,904 +3.11(+10.47%)
Nov 10, 2010 29.58 30.13 27.86 29.69 298,722 +0.39(+1.33%)
Nov 09, 2010 27.97 29.51 27.25 29.30 403,301 +1.65(+5.97%)
Nov 08, 2010 26.16 28.25 25.54 27.65 386,343 +1.76(+6.80%)
Nov 05, 2010 23.55 26.41 23.25 25.89 549,942 +1.46(+5.98%)
Nov 04, 2010 24.00 24.43 23.38 24.43 168,211 +0.63(+2.65%)
Nov 03, 2010 23.50 24.19 23.13 23.80 157,257 +0.54(+2.32%)
Nov 02, 2010 24.22 24.25 22.58 23.26 274,869 -0.45(-1.90%)
Nov 01, 2010 23.99 24.98 23.20 23.71 269,468 -0.41(-1.72%)
Oct 29, 2010 24.44 24.97 24.01 24.12 119,037 -0.81(-3.23%)
Oct 28, 2010 25.22 25.80 23.65 24.93 107,741 +0.15(+0.61%)
Oct 27, 2010 25.97 26.30 24.54 24.78 202,379 -0.24(-0.96%)
Oct 25, 2010 24.00 25.25 24.00 25.02 239,671 +1.47(+6.24%)
Oct 22, 2010 23.69 23.90 22.55 23.55 262,978 +0.04(+0.17%)
Oct 21, 2010 24.99 25.19 23.15 23.51 157,113 -1.40(-5.62%)
Oct 20, 2010 26.05 26.36 24.50 24.91 143,060 -1.13(-4.34%)
Oct 19, 2010 26.83 27.33 25.58 26.04 185,571 -1.48(-5.38%)
Oct 18, 2010 28.08 28.08 26.94 27.52 137,842 -0.31(-1.11%)
Oct 15, 2010 27.63 28.19 26.54 27.83 376,233 +0.66(+2.45%)
Oct 14, 2010 27.03 27.58 26.27 27.16 319,187 +0.18(+0.69%)
Oct 13, 2010 25.47 27.00 25.11 26.98 561,860 +2.35(+9.54%)
Oct 12, 2010 24.23 24.94 23.50 24.63 171,018 +0.68(+2.84%)
Oct 11, 2010 23.93 24.24 22.71 23.95 117,072 +0.42(+1.78%)
Oct 08, 2010 23.11 24.15 22.27 23.53 979,065 -0.59(-2.45%)
Oct 07, 2010 25.68 25.74 23.55 24.12 684,132 -2.03(-7.76%)
Oct 06, 2010 28.00 28.00 25.56 26.15 510,186 -1.21(-4.42%)
Oct 05, 2010 28.25 28.60 27.23 27.36 963,996 +0.01(+0.04%)
Oct 04, 2010 27.01 27.55 26.00 27.35 1,268,721 +0.20(+0.74%)
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.