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 (%)
Oct 30, 2015 7.740 7.860 7.510 7.510 57,907 -0.19(-2.47%)
Oct 29, 2015 7.460 7.890 7.460 7.700 131,959 +0.31(+4.19%)
Oct 28, 2015 7.320 7.570 7.198 7.390 82,518 +0.03(+0.41%)
Oct 27, 2015 7.560 7.710 7.180 7.360 112,821 -0.18(-2.39%)
Oct 26, 2015 7.650 7.850 7.380 7.540 167,012 -0.04(-0.53%)
Oct 23, 2015 7.430 7.780 7.335 7.580 112,992 +0.25(+3.41%)
Oct 22, 2015 7.370 7.720 7.320 7.330 138,580 -0.04(-0.54%)
Oct 21, 2015 7.660 7.730 7.350 7.370 112,482 -0.39(-5.03%)
Oct 20, 2015 7.880 8.006 7.560 7.760 118,152 -0.08(-0.96%)
Oct 19, 2015 7.820 8.230 7.430 7.835 145,029 -0.20(-2.55%)
Oct 16, 2015 7.590 8.190 7.460 8.040 185,012 +0.49(+6.49%)
Oct 15, 2015 7.510 7.820 7.350 7.550 153,661 +0.10(+1.34%)
Oct 14, 2015 7.700 7.820 7.330 7.450 176,518 -0.20(-2.61%)
Oct 13, 2015 7.760 7.790 7.565 7.650 245,109 -0.09(-1.16%)
Oct 12, 2015 7.630 8.000 7.620 7.740 279,573 +0.16(+2.11%)
Oct 09, 2015 7.760 7.840 7.520 7.580 109,788 -0.12(-1.56%)
Oct 08, 2015 7.650 7.780 7.540 7.700 148,427 -0.03(-0.39%)
Oct 07, 2015 7.780 7.850 7.640 7.730 102,267 +0.12(+1.58%)
Oct 06, 2015 7.570 7.700 7.471 7.610 94,681 -0.01(-0.13%)
Oct 05, 2015 7.930 7.980 7.396 7.620 165,866 -0.33(-4.15%)
Oct 02, 2015 7.430 8.050 7.240 7.950 136,328 +0.54(+7.29%)
Oct 01, 2015 7.890 8.050 7.350 7.410 101,415 -0.41(-5.24%)
Sep 30, 2015 7.740 8.100 7.640 7.820 118,012 +0.19(+2.49%)
Sep 29, 2015 7.700 7.880 7.480 7.630 50,384 -0.10(-1.29%)
Sep 28, 2015 7.770 7.840 7.470 7.730 81,074 -0.04(-0.51%)
Sep 25, 2015 7.900 8.000 7.680 7.770 91,043 -0.11(-1.40%)
Sep 24, 2015 7.500 8.000 7.320 7.880 125,887 +0.25(+3.28%)
Sep 23, 2015 7.740 7.900 7.510 7.630 133,132 -0.19(-2.43%)
Sep 22, 2015 7.430 8.100 7.430 7.820 148,954 +0.20(+2.62%)
Sep 21, 2015 7.560 7.840 7.300 7.620 110,190 +0.13(+1.74%)
Sep 18, 2015 7.440 7.730 7.440 7.490 148,448 -0.05(-0.66%)
Sep 17, 2015 7.970 7.970 7.540 7.540 106,279 -0.45(-5.63%)
Sep 16, 2015 7.460 8.170 7.460 7.990 71,987 +0.59(+7.97%)
Sep 15, 2015 7.380 7.799 7.274 7.400 260,116 +0.01(+0.14%)
Sep 14, 2015 7.620 7.650 7.210 7.390 47,185 -0.26(-3.40%)
Sep 11, 2015 8.000 8.110 7.240 7.650 123,826 -0.44(-5.44%)
Sep 10, 2015 7.720 8.300 7.720 8.090 153,961 +0.32(+4.12%)
Sep 09, 2015 7.670 8.070 7.670 7.770 138,954 +0.10(+1.30%)
Sep 08, 2015 7.410 8.080 7.410 7.670 164,457 +0.42(+5.79%)
Sep 04, 2015 7.030 7.250 7.250 7.250 169,800 +0.21(+2.98%)
Sep 03, 2015 7.270 7.440 6.890 7.040 166,779 -0.15(-2.09%)
Sep 02, 2015 7.040 7.320 7.040 7.190 76,222 +0.03(+0.42%)
Sep 01, 2015 7.000 7.710 6.790 7.160 262,933 +0.03(+0.42%)
Aug 31, 2015 7.140 7.550 7.060 7.130 169,927 -0.18(-2.46%)
Aug 28, 2015 6.490 7.440 6.240 7.310 315,921 +0.84(+12.98%)
Aug 27, 2015 6.300 6.990 6.300 6.470 389,581 +0.27(+4.35%)
Aug 26, 2015 6.330 6.570 6.140 6.200 350,943 +0.00(+0.00%)
Aug 25, 2015 6.140 6.635 6.010 6.200 447,852 +0.37(+6.35%)
Aug 24, 2015 5.350 6.570 4.690 5.830 805,021 +0.24(+4.29%)
Aug 21, 2015 7.840 7.865 5.500 5.590 1,962,001 -2.92(-34.31%)
Aug 20, 2015 9.500 9.750 8.330 8.510 252,000 -1.08(-11.26%)
Aug 19, 2015 9.730 9.850 9.550 9.590 69,847 -0.23(-2.34%)
Aug 18, 2015 10.09 10.09 9.750 9.820 115,624 -0.38(-3.73%)
Aug 17, 2015 9.750 10.43 9.744 10.20 78,169 +0.41(+4.19%)
Aug 14, 2015 9.780 9.980 9.770 9.790 45,580 +0.01(+0.10%)
Aug 13, 2015 9.840 10.14 9.740 9.780 44,323 +0.00(+0.00%)
Aug 12, 2015 9.690 10.17 9.600 9.780 91,539 -0.04(-0.41%)
Aug 11, 2015 10.00 10.21 9.810 9.820 48,850 -0.36(-3.54%)
Aug 10, 2015 9.740 10.27 9.720 10.18 79,030 +0.52(+5.38%)
Aug 07, 2015 10.05 10.09 9.560 9.660 94,711 -0.30(-3.01%)
Aug 06, 2015 9.890 10.08 9.780 9.960 94,419 +0.12(+1.22%)
Aug 05, 2015 9.890 10.08 9.730 9.840 62,062 +0.07(+0.72%)
Aug 04, 2015 9.700 9.970 9.676 9.770 50,859 +0.13(+1.35%)
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.