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, 2014 8.720 9.190 9.190 9.190 177,400 +0.55(+6.37%)
Dec 30, 2014 8.700 8.785 8.310 8.640 499,013 -0.23(-2.59%)
Dec 29, 2014 9.430 9.430 8.820 8.870 172,896 -0.50(-5.34%)
Dec 26, 2014 9.600 9.750 9.250 9.370 129,496 -0.36(-3.70%)
Dec 24, 2014 9.190 9.730 9.730 9.730 131,300 +0.53(+5.76%)
Dec 23, 2014 9.230 9.580 8.900 9.200 376,681 +0.26(+2.91%)
Dec 22, 2014 8.780 9.220 8.690 8.940 230,928 +0.47(+5.55%)
Dec 19, 2014 8.760 8.840 8.390 8.470 359,361 -0.25(-2.87%)
Dec 18, 2014 9.500 9.575 8.670 8.720 453,457 -0.49(-5.32%)
Dec 17, 2014 9.220 9.250 8.940 9.210 257,442 -0.03(-0.32%)
Dec 16, 2014 9.000 9.300 8.950 9.240 506,500 +0.19(+2.10%)
Dec 15, 2014 9.300 9.460 8.960 9.050 224,919 -0.30(-3.21%)
Dec 12, 2014 9.114 9.480 9.100 9.350 278,535 +0.18(+1.96%)
Dec 11, 2014 9.240 9.550 9.040 9.170 316,202 -0.14(-1.50%)
Dec 10, 2014 9.300 9.590 9.280 9.310 110,431 -0.18(-1.90%)
Dec 09, 2014 9.080 9.790 9.000 9.490 234,199 +0.20(+2.15%)
Dec 08, 2014 10.17 10.48 9.250 9.290 299,775 -1.02(-9.89%)
Dec 05, 2014 10.69 10.96 10.27 10.31 266,212 -0.43(-4.00%)
Dec 04, 2014 10.04 10.99 9.980 10.74 534,396 +0.74(+7.40%)
Dec 03, 2014 10.11 10.38 9.760 10.00 350,252 -0.12(-1.19%)
Dec 02, 2014 9.950 10.63 9.830 10.12 275,091 -0.09(-0.88%)
Dec 01, 2014 10.00 10.26 9.820 10.21 310,428 +0.07(+0.69%)
Nov 28, 2014 10.56 10.56 10.00 10.14 168,267 -0.46(-4.34%)
Nov 26, 2014 10.27 10.60 10.60 10.60 238,900 +0.27(+2.61%)
Nov 25, 2014 10.75 11.37 10.23 10.33 303,070 -0.32(-3.00%)
Nov 24, 2014 10.47 10.72 10.47 10.65 307,292 +0.03(+0.28%)
Nov 21, 2014 10.71 11.00 10.51 10.62 566,486 +0.11(+1.05%)
Nov 20, 2014 9.500 10.55 9.300 10.51 634,199 +0.42(+4.16%)
Nov 19, 2014 10.06 10.21 9.900 10.09 494,817 -0.13(-1.32%)
Nov 18, 2014 10.47 11.16 10.06 10.22 382,143 -0.28(-2.62%)
Nov 17, 2014 11.76 12.17 10.49 10.50 398,894 -1.35(-11.39%)
Nov 14, 2014 11.05 11.91 11.05 11.85 309,345 +0.77(+6.95%)
Nov 13, 2014 10.98 11.19 10.95 11.08 96,292 +0.08(+0.73%)
Nov 12, 2014 10.47 11.09 10.30 11.00 146,827 +0.45(+4.27%)
Nov 11, 2014 10.94 10.96 10.31 10.55 129,217 -0.32(-2.94%)
Nov 10, 2014 10.35 10.97 10.20 10.87 250,460 +0.57(+5.53%)
Nov 07, 2014 10.20 10.38 10.03 10.30 79,447 +0.03(+0.29%)
Nov 06, 2014 10.84 10.91 10.20 10.27 213,424 -0.55(-5.08%)
Nov 05, 2014 11.09 11.24 10.72 10.82 159,665 -0.17(-1.55%)
Nov 04, 2014 10.85 11.38 10.69 10.99 294,004 +0.28(+2.61%)
Nov 03, 2014 10.19 10.92 10.08 10.71 456,806 +0.41(+3.98%)
Oct 31, 2014 9.100 10.36 9.100 10.30 520,047 +1.31(+14.57%)
Oct 30, 2014 10.50 10.73 8.860 8.990 1,142,958 -1.74(-16.22%)
Oct 29, 2014 11.21 11.30 10.63 10.73 199,446 -0.54(-4.79%)
Oct 28, 2014 10.80 11.41 10.80 11.27 188,056 +0.46(+4.26%)
Oct 27, 2014 11.60 11.81 10.73 10.81 260,197 -1.00(-8.47%)
Oct 24, 2014 12.03 12.25 11.41 11.81 494,568 -0.69(-5.52%)
Oct 23, 2014 13.46 13.55 12.43 12.50 223,965 -0.77(-5.80%)
Oct 22, 2014 13.47 13.58 12.96 13.27 128,058 -0.23(-1.70%)
Oct 21, 2014 13.60 13.60 13.34 13.50 231,453 +0.00(+0.00%)
Oct 20, 2014 13.30 13.50 13.28 13.50 233,335 +0.23(+1.73%)
Oct 17, 2014 12.75 13.40 12.63 13.27 267,713 +0.62(+4.90%)
Oct 16, 2014 12.21 12.85 12.19 12.65 70,008 +0.23(+1.85%)
Oct 15, 2014 11.72 12.50 11.59 12.42 165,058 +0.38(+3.16%)
Oct 14, 2014 12.08 12.46 11.89 12.04 231,560 +0.02(+0.17%)
Oct 13, 2014 11.80 12.43 11.76 12.02 266,256 +0.23(+1.95%)
Oct 10, 2014 12.09 12.34 11.64 11.79 216,499 -0.41(-3.36%)
Oct 09, 2014 13.21 13.52 12.11 12.20 504,581 -1.27(-9.43%)
Oct 08, 2014 13.53 13.65 12.75 13.47 459,763 -0.06(-0.44%)
Oct 07, 2014 13.26 13.66 13.17 13.53 251,371 +0.09(+0.67%)
Oct 06, 2014 13.65 13.69 13.33 13.44 123,375 -0.01(-0.07%)
Oct 03, 2014 13.45 13.90 13.40 13.45 135,217 +0.09(+0.67%)
Oct 02, 2014 13.34 13.61 12.88 13.36 350,342 +0.02(+0.15%)
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.