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, 2016 4.010 4.030 3.578 3.850 570,812 -0.22(-5.41%)
Sep 29, 2016 4.700 4.800 4.030 4.070 373,209 -0.66(-13.95%)
Sep 28, 2016 5.010 5.050 4.730 4.730 124,521 -0.32(-6.34%)
Sep 27, 2016 5.020 5.190 5.010 5.050 40,917 +0.00(+0.00%)
Sep 26, 2016 5.050 5.160 5.035 5.050 22,591 +0.00(+0.00%)
Sep 23, 2016 5.040 5.170 5.040 5.050 53,689 -0.04(-0.79%)
Sep 22, 2016 5.120 5.190 5.030 5.090 53,305 -0.06(-1.17%)
Sep 21, 2016 5.180 5.322 5.100 5.150 35,045 -0.07(-1.34%)
Sep 20, 2016 5.070 5.220 5.010 5.220 41,513 +0.17(+3.37%)
Sep 19, 2016 5.090 5.151 5.030 5.050 23,806 -0.03(-0.59%)
Sep 16, 2016 5.180 5.230 5.080 5.080 20,341 -0.09(-1.74%)
Sep 15, 2016 5.270 5.330 5.170 5.170 20,622 -0.07(-1.34%)
Sep 14, 2016 5.310 5.310 5.240 5.240 22,247 -0.05(-0.95%)
Sep 13, 2016 5.300 5.330 5.209 5.290 28,123 +0.01(+0.19%)
Sep 12, 2016 5.260 5.340 5.260 5.280 24,277 -0.07(-1.31%)
Sep 09, 2016 5.490 5.650 5.340 5.350 57,346 -0.24(-4.29%)
Sep 08, 2016 5.600 5.680 5.520 5.590 25,556 -0.01(-0.18%)
Sep 07, 2016 5.550 5.730 5.550 5.600 90,588 +0.09(+1.63%)
Sep 06, 2016 5.430 5.640 5.370 5.510 31,564 +0.13(+2.42%)
Sep 02, 2016 5.330 5.380 5.380 5.380 80,000 +0.00(+0.00%)
Sep 01, 2016 5.540 5.580 5.380 5.380 47,743 -0.23(-4.10%)
Aug 31, 2016 5.450 5.644 5.430 5.610 44,857 +0.10(+1.81%)
Aug 30, 2016 5.610 5.750 5.480 5.510 54,323 -0.17(-2.99%)
Aug 29, 2016 5.600 5.720 5.520 5.680 21,136 +0.10(+1.79%)
Aug 26, 2016 5.540 5.600 5.450 5.580 24,927 +0.00(+0.00%)
Aug 25, 2016 5.420 5.630 5.370 5.580 47,509 +0.14(+2.57%)
Aug 24, 2016 5.660 5.660 5.010 5.440 112,750 -0.28(-4.90%)
Aug 23, 2016 5.790 5.890 5.600 5.720 149,750 -0.09(-1.55%)
Aug 22, 2016 5.600 6.080 5.552 5.810 461,125 +0.19(+3.38%)
Aug 19, 2016 5.100 6.041 5.100 5.620 517,451 +0.20(+3.69%)
Aug 18, 2016 5.230 5.500 5.160 5.420 278,394 +0.10(+1.88%)
Aug 17, 2016 5.760 5.860 5.148 5.320 208,571 -0.40(-6.99%)
Aug 16, 2016 5.940 5.980 5.720 5.720 34,070 -0.25(-4.19%)
Aug 15, 2016 6.000 6.040 5.960 5.970 93,995 -0.08(-1.24%)
Aug 12, 2016 5.970 6.110 5.913 6.045 148,231 +0.14(+2.46%)
Aug 11, 2016 5.950 6.160 5.880 5.900 118,300 -0.02(-0.34%)
Aug 10, 2016 5.990 5.990 5.890 5.920 41,446 -0.07(-1.17%)
Aug 09, 2016 6.010 6.050 5.880 5.990 64,009 +0.02(+0.34%)
Aug 08, 2016 5.992 6.020 5.820 5.970 40,371 -0.02(-0.33%)
Aug 05, 2016 6.000 6.030 5.940 5.990 46,074 +0.01(+0.17%)
Aug 04, 2016 6.040 6.059 5.960 5.980 84,459 -0.06(-0.99%)
Aug 03, 2016 5.930 6.100 5.800 6.040 50,703 +0.13(+2.20%)
Aug 02, 2016 6.000 6.310 5.900 5.910 42,851 -0.07(-1.17%)
Aug 01, 2016 6.040 6.040 5.900 5.980 75,755 +0.00(+0.00%)
Jul 29, 2016 6.050 6.160 5.900 5.980 159,789 -0.09(-1.48%)
Jul 28, 2016 6.160 6.170 6.050 6.070 49,524 -0.08(-1.30%)
Jul 27, 2016 6.150 6.220 6.100 6.150 51,006 -0.03(-0.49%)
Jul 26, 2016 6.290 6.479 6.160 6.180 75,424 -0.10(-1.59%)
Jul 25, 2016 6.600 6.600 6.220 6.280 131,456 -0.30(-4.56%)
Jul 22, 2016 6.640 6.750 6.530 6.580 51,952 -0.12(-1.79%)
Jul 21, 2016 6.670 6.840 6.640 6.700 45,803 -0.07(-1.03%)
Jul 20, 2016 6.620 6.840 6.600 6.770 65,788 +0.07(+1.04%)
Jul 19, 2016 6.710 6.790 6.620 6.700 55,395 -0.01(-0.15%)
Jul 18, 2016 6.520 6.880 6.520 6.710 39,413 -0.17(-2.47%)
Jul 15, 2016 6.750 6.950 6.670 6.880 76,480 +0.08(+1.18%)
Jul 14, 2016 6.920 6.920 6.700 6.800 70,539 -0.01(-0.15%)
Jul 13, 2016 6.730 6.900 6.650 6.810 91,966 +0.06(+0.89%)
Jul 12, 2016 6.830 6.860 6.690 6.750 71,728 -0.05(-0.74%)
Jul 11, 2016 6.580 6.900 6.517 6.800 103,398 +0.18(+2.72%)
Jul 08, 2016 6.610 6.760 6.590 6.620 40,577 +0.03(+0.46%)
Jul 07, 2016 6.790 6.910 6.520 6.590 54,819 +0.29(+4.60%)
Jul 05, 2016 6.420 6.553 6.260 6.300 240,239 -0.21(-3.23%)
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.