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 (%)
Feb 29, 2012 8.120 8.120 7.960 8.010 56,980 -0.04(-0.50%)
Feb 28, 2012 8.090 8.125 7.958 8.050 59,570 -0.02(-0.25%)
Feb 27, 2012 7.430 8.085 7.430 8.070 78,788 +0.04(+0.50%)
Feb 24, 2012 7.440 8.080 7.440 8.030 59,770 +0.22(+2.82%)
Feb 23, 2012 7.840 7.890 7.690 7.810 27,096 -0.04(-0.51%)
Feb 22, 2012 7.910 7.990 7.580 7.850 57,652 -0.11(-1.38%)
Feb 21, 2012 8.040 8.170 7.850 7.960 163,662 -0.12(-1.49%)
Feb 17, 2012 7.985 8.200 7.790 8.080 21,369 +0.17(+2.15%)
Feb 16, 2012 7.950 8.010 7.710 7.910 84,335 -0.04(-0.50%)
Feb 15, 2012 8.190 8.190 7.894 7.950 47,665 -0.25(-3.05%)
Feb 14, 2012 8.360 8.380 8.010 8.200 72,475 -0.07(-0.85%)
Feb 13, 2012 8.010 8.380 7.604 8.270 129,234 +0.11(+1.35%)
Feb 10, 2012 8.240 8.500 7.900 8.160 159,768 -0.14(-1.69%)
Feb 09, 2012 7.520 8.330 7.290 8.300 1,165,589 +0.86(+11.56%)
Feb 08, 2012 7.200 7.440 7.190 7.440 123,083 +0.24(+3.33%)
Feb 07, 2012 7.300 7.340 7.090 7.200 149,310 -0.07(-0.96%)
Feb 06, 2012 7.130 7.300 7.030 7.270 91,934 +0.04(+0.55%)
Feb 03, 2012 7.130 7.290 7.070 7.230 161,278 +0.13(+1.83%)
Feb 02, 2012 7.150 7.200 6.980 7.100 94,912 +0.07(+1.00%)
Feb 01, 2012 7.100 7.100 6.850 7.030 27,319 +0.04(+0.57%)
Jan 31, 2012 7.300 7.300 6.960 6.990 62,855 -0.25(-3.45%)
Jan 30, 2012 6.970 7.410 6.850 7.240 200,805 +0.35(+5.04%)
Jan 27, 2012 6.800 6.950 6.620 6.893 82,850 +0.12(+1.71%)
Jan 26, 2012 6.950 6.950 6.700 6.777 19,610 -0.22(-3.19%)
Jan 25, 2012 6.800 7.090 6.510 7.000 35,075 +0.28(+4.17%)
Jan 24, 2012 6.740 6.820 6.649 6.720 30,325 +0.01(+0.15%)
Jan 23, 2012 6.630 6.780 6.615 6.710 20,509 +0.03(+0.45%)
Jan 20, 2012 6.460 6.770 6.240 6.680 45,242 +0.08(+1.21%)
Jan 19, 2012 6.900 6.900 6.450 6.600 37,833 -0.28(-4.07%)
Jan 18, 2012 7.100 7.100 6.710 6.880 57,131 -0.13(-1.85%)
Jan 17, 2012 6.970 7.010 6.690 7.010 99,772 +0.17(+2.49%)
Jan 13, 2012 6.870 6.930 6.670 6.840 70,115 -0.09(-1.30%)
Jan 12, 2012 6.590 7.000 6.060 6.930 160,432 +0.08(+1.17%)
Jan 11, 2012 5.690 7.120 5.690 6.850 266,912 +1.17(+20.60%)
Jan 10, 2012 5.500 5.850 5.470 5.680 112,010 +0.14(+2.53%)
Jan 09, 2012 4.550 5.630 4.540 5.540 211,129 +0.99(+21.76%)
Jan 06, 2012 4.510 4.590 4.450 4.550 27,116 +0.11(+2.48%)
Jan 05, 2012 4.180 4.480 4.115 4.440 75,399 +0.27(+6.47%)
Jan 04, 2012 4.140 4.230 4.060 4.170 69,007 +0.16(+3.99%)
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%)
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.