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 (%)
May 24, 2011 10.55 12.14 10.40 11.81 439,808 +1.39(+13.34%)
May 23, 2011 10.18 10.65 9.820 10.42 880,640 -0.18(-1.70%)
May 20, 2011 11.60 11.60 10.44 10.60 660,530 -0.98(-8.46%)
May 19, 2011 12.85 13.18 11.55 11.58 562,387 -0.99(-7.88%)
May 18, 2011 12.87 13.10 12.42 12.57 180,732 -0.14(-1.10%)
May 17, 2011 13.33 13.33 12.58 12.71 204,266 -0.56(-4.22%)
May 16, 2011 13.00 13.50 12.95 13.27 245,976 +0.08(+0.61%)
May 13, 2011 13.37 13.56 12.92 13.19 301,297 -0.41(-3.01%)
May 12, 2011 14.27 14.39 13.21 13.60 635,358 -1.15(-7.80%)
May 11, 2011 15.50 15.84 14.55 14.75 233,479 -1.14(-7.17%)
May 10, 2011 13.94 16.13 13.89 15.89 987,231 +0.79(+5.23%)
May 09, 2011 15.35 15.35 14.62 15.10 385,038 +0.75(+5.23%)
May 06, 2011 14.70 14.70 14.10 14.35 315,895 -0.38(-2.58%)
May 05, 2011 15.07 15.08 14.50 14.73 121,709 -0.24(-1.60%)
May 04, 2011 14.58 15.03 14.17 14.97 223,784 +0.54(+3.74%)
May 03, 2011 15.55 15.76 14.36 14.43 398,301 -1.24(-7.91%)
May 02, 2011 15.83 16.90 15.10 15.67 278,903 -1.14(-6.78%)
Apr 29, 2011 17.06 17.07 16.61 16.81 87,360 -0.05(-0.30%)
Apr 28, 2011 17.38 17.80 16.65 16.86 168,139 -0.35(-2.03%)
Apr 27, 2011 17.73 17.83 16.65 17.21 375,270 -0.32(-1.83%)
Apr 26, 2011 18.51 18.51 17.47 17.53 382,385 -0.98(-5.29%)
Apr 25, 2011 17.69 18.63 17.65 18.51 643,210 +0.38(+2.10%)
Apr 21, 2011 17.89 18.50 17.00 18.13 810,339 +0.53(+3.01%)
Apr 20, 2011 18.44 18.75 17.00 17.60 681,814 -0.45(-2.49%)
Apr 19, 2011 16.10 18.78 16.06 18.05 1,154,022 +2.10(+13.17%)
Apr 18, 2011 16.06 16.15 15.68 15.95 266,958 +0.04(+0.25%)
Apr 15, 2011 15.78 16.58 15.59 15.91 288,035 -0.09(-0.56%)
Apr 14, 2011 16.10 16.36 15.67 16.00 226,335 -0.18(-1.11%)
Apr 13, 2011 16.26 16.79 16.06 16.18 97,564 +0.07(+0.43%)
Apr 12, 2011 16.80 17.19 15.85 16.11 238,486 -0.86(-5.07%)
Apr 11, 2011 17.65 17.81 16.85 16.97 179,632 -0.68(-3.85%)
Apr 08, 2011 18.30 18.30 17.60 17.65 91,938 -0.61(-3.34%)
Apr 07, 2011 18.59 18.59 18.00 18.26 48,155 -0.21(-1.14%)
Apr 06, 2011 18.50 18.56 18.41 18.47 49,858 +0.18(+0.98%)
Apr 05, 2011 18.25 18.50 18.10 18.29 110,626 -0.16(-0.87%)
Apr 04, 2011 18.14 18.66 17.90 18.45 203,866 +0.22(+1.21%)
Apr 01, 2011 18.18 18.50 18.02 18.23 114,541 +0.00(+0.00%)
Mar 31, 2011 18.08 18.40 18.03 18.23 183,723 -0.17(-0.92%)
Mar 30, 2011 19.80 19.80 18.26 18.40 529,625 -1.50(-7.54%)
Mar 29, 2011 21.30 21.30 19.79 19.90 224,180 -1.15(-5.46%)
Mar 28, 2011 20.53 21.15 20.24 21.05 74,230 +0.55(+2.68%)
Mar 25, 2011 20.30 20.54 19.24 20.50 190,926 +0.20(+0.99%)
Mar 24, 2011 21.60 21.69 20.22 20.30 261,831 -1.08(-5.05%)
Mar 23, 2011 20.20 21.95 20.20 21.38 275,500 +1.33(+6.63%)
Mar 22, 2011 20.94 20.94 19.39 20.05 163,440 -0.43(-2.10%)
Mar 21, 2011 19.67 20.50 19.54 20.48 104,549 +0.95(+4.86%)
Mar 18, 2011 20.00 20.00 19.00 19.53 150,188 +0.11(+0.57%)
Mar 17, 2011 18.56 19.45 18.23 19.42 128,359 +1.27(+7.00%)
Mar 16, 2011 17.71 18.59 17.34 18.15 116,621 +0.29(+1.62%)
Mar 15, 2011 17.22 18.10 17.16 17.86 87,636 -0.13(-0.72%)
Mar 14, 2011 18.99 18.99 17.68 17.99 156,108 -0.76(-4.05%)
Mar 11, 2011 18.08 19.38 18.02 18.75 113,102 +0.70(+3.88%)
Mar 10, 2011 18.00 18.90 17.64 18.05 155,144 -0.31(-1.69%)
Mar 09, 2011 17.43 19.07 17.12 18.36 183,976 +0.38(+2.11%)
Mar 08, 2011 21.24 21.24 17.89 17.98 422,797 -1.72(-8.73%)
Mar 07, 2011 20.30 20.40 19.50 19.70 226,182 -0.54(-2.67%)
Mar 04, 2011 21.24 21.53 19.76 20.24 135,587 -0.87(-4.12%)
Mar 03, 2011 21.44 21.75 20.73 21.11 82,360 +0.14(+0.67%)
Mar 02, 2011 21.21 21.21 20.04 20.97 86,184 +0.41(+1.99%)
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.