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 (%)
Sep 30, 2014 13.57 13.86 13.34 13.78 176,235 +0.17(+1.25%)
Sep 29, 2014 12.89 13.65 12.89 13.61 166,643 +0.33(+2.48%)
Sep 26, 2014 13.25 13.39 13.00 13.28 117,510 +0.19(+1.45%)
Sep 25, 2014 13.31 13.40 12.85 13.09 160,916 -0.36(-2.68%)
Sep 24, 2014 13.32 13.45 13.10 13.45 152,650 +0.04(+0.30%)
Sep 23, 2014 13.05 13.42 13.01 13.41 126,418 +0.34(+2.60%)
Sep 22, 2014 12.97 13.13 12.57 13.07 157,539 -0.07(-0.53%)
Sep 19, 2014 13.19 13.49 12.86 13.14 186,688 -0.03(-0.23%)
Sep 18, 2014 13.15 13.42 13.02 13.17 165,173 -0.01(-0.08%)
Sep 17, 2014 13.02 13.24 12.91 13.18 119,444 +0.01(+0.08%)
Sep 16, 2014 12.46 13.52 12.35 13.17 269,578 +0.56(+4.44%)
Sep 15, 2014 13.17 13.17 12.45 12.61 308,415 -0.56(-4.25%)
Sep 12, 2014 13.34 13.44 13.06 13.17 190,579 -0.26(-1.94%)
Sep 11, 2014 14.00 14.25 12.91 13.43 727,244 -0.79(-5.56%)
Sep 10, 2014 13.50 14.32 13.50 14.22 328,914 +0.76(+5.65%)
Sep 09, 2014 14.85 14.90 13.20 13.46 382,016 -1.37(-9.24%)
Sep 08, 2014 14.46 14.95 14.46 14.83 165,131 +0.40(+2.77%)
Sep 05, 2014 14.14 14.48 13.95 14.43 174,524 +0.33(+2.34%)
Sep 04, 2014 14.16 14.51 13.91 14.10 402,179 -0.16(-1.12%)
Sep 03, 2014 15.08 15.10 14.12 14.26 398,088 -0.61(-4.10%)
Sep 02, 2014 14.46 15.03 14.46 14.87 281,100 +0.31(+2.13%)
Aug 29, 2014 14.80 14.56 14.56 14.56 214,500 -0.22(-1.49%)
Aug 28, 2014 14.68 15.60 14.54 14.78 457,606 -0.46(-3.02%)
Aug 27, 2014 15.78 16.01 15.16 15.24 331,675 -0.70(-4.39%)
Aug 26, 2014 16.00 16.36 15.65 15.94 272,454 -0.37(-2.27%)
Aug 25, 2014 15.85 17.17 15.85 16.31 586,485 +0.66(+4.22%)
Aug 22, 2014 14.46 15.80 14.46 15.65 415,613 +1.13(+7.78%)
Aug 21, 2014 14.66 14.90 14.42 14.52 524,007 -0.46(-3.07%)
Aug 20, 2014 14.00 15.26 13.81 14.98 676,544 +1.03(+7.35%)
Aug 19, 2014 14.46 14.63 13.83 13.96 420,565 -0.66(-4.55%)
Aug 18, 2014 14.33 14.66 14.16 14.62 251,113 +0.61(+4.35%)
Aug 15, 2014 14.00 14.56 13.85 14.01 199,769 +0.01(+0.07%)
Aug 14, 2014 14.08 14.11 13.66 14.00 172,754 -0.01(-0.07%)
Aug 13, 2014 13.77 13.99 13.77 14.01 234,632 +0.21(+1.52%)
Aug 12, 2014 13.97 14.12 13.68 13.80 246,521 -0.20(-1.43%)
Aug 11, 2014 13.19 14.06 13.19 14.00 284,365 +0.78(+5.90%)
Aug 08, 2014 13.51 13.54 13.11 13.22 126,786 -0.20(-1.49%)
Aug 07, 2014 14.00 14.20 13.42 13.42 246,915 -0.61(-4.35%)
Aug 06, 2014 13.38 14.11 13.29 14.03 322,191 +0.56(+4.16%)
Aug 05, 2014 13.70 13.79 13.26 13.47 223,708 -0.27(-1.97%)
Aug 04, 2014 12.93 13.79 12.90 13.74 350,682 +0.73(+5.61%)
Aug 01, 2014 13.01 13.06 12.30 13.01 329,924 +0.02(+0.15%)
Jul 31, 2014 13.40 13.49 12.67 12.99 346,037 -0.50(-3.71%)
Jul 30, 2014 13.38 13.58 13.21 13.49 165,836 +0.21(+1.58%)
Jul 29, 2014 13.15 13.35 12.94 13.28 155,549 +0.14(+1.07%)
Jul 28, 2014 13.15 13.34 12.62 13.14 323,816 +0.05(+0.38%)
Jul 25, 2014 13.35 13.58 13.05 13.09 129,409 -0.21(-1.58%)
Jul 24, 2014 13.45 13.60 12.99 13.30 230,377 -0.14(-1.04%)
Jul 23, 2014 12.74 13.49 12.74 13.44 292,580 +0.68(+5.33%)
Jul 22, 2014 12.41 13.23 12.40 12.76 283,302 +0.49(+3.99%)
Jul 21, 2014 12.08 12.50 11.86 12.27 230,279 +0.20(+1.66%)
Jul 18, 2014 11.73 12.39 11.71 12.07 140,965 +0.17(+1.43%)
Jul 17, 2014 12.07 12.39 11.51 11.90 426,484 -0.29(-2.38%)
Jul 16, 2014 12.76 13.16 12.13 12.19 312,141 -0.62(-4.84%)
Jul 15, 2014 13.20 13.70 12.73 12.81 331,093 -0.45(-3.39%)
Jul 14, 2014 13.26 13.59 13.21 13.26 164,400 +0.07(+0.53%)
Jul 11, 2014 13.01 13.38 13.01 13.19 136,152 +0.09(+0.69%)
Jul 10, 2014 12.75 13.33 12.05 13.10 416,044 -0.15(-1.13%)
Jul 09, 2014 13.40 13.67 13.05 13.25 273,030 -0.19(-1.41%)
Jul 08, 2014 15.13 15.13 13.14 13.44 700,363 -1.16(-7.95%)
Jul 07, 2014 15.76 15.76 14.39 14.60 508,163 -1.00(-6.41%)
Jul 03, 2014 16.04 15.60 15.60 15.60 308,200 -0.44(-2.74%)
Jul 02, 2014 15.72 16.79 15.44 16.04 455,891 +0.31(+1.97%)
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.