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 29, 2017 0.8600 0.9000 0.8500 0.8500 140,192 -0.01(-1.16%)
Sep 28, 2017 0.9150 0.9500 0.8308 0.8600 283,345 -0.05(-5.56%)
Sep 27, 2017 0.8000 0.9790 0.8000 0.9106 802,329 +0.10(+12.42%)
Sep 26, 2017 0.8000 0.8399 0.7988 0.8100 201,853 +0.00(+0.00%)
Sep 25, 2017 0.8100 0.8100 0.8000 0.8100 77,716 -0.00(-0.01%)
Sep 22, 2017 0.8199 0.8199 0.7997 0.8101 40,593 +0.01(+1.26%)
Sep 21, 2017 0.7800 0.8198 0.7800 0.8000 127,955 +0.00(+0.00%)
Sep 20, 2017 0.7900 0.8122 0.7900 0.8000 45,222 +0.00(+0.57%)
Sep 19, 2017 0.8090 0.8399 0.7910 0.7955 347,703 -0.00(-0.56%)
Sep 18, 2017 0.7901 0.8240 0.7901 0.8000 154,288 +0.01(+1.27%)
Sep 15, 2017 0.8100 0.8300 0.7900 0.7900 209,984 -0.01(-1.26%)
Sep 14, 2017 0.8012 0.8200 0.7905 0.8001 136,858 +0.00(+0.01%)
Sep 13, 2017 0.8000 0.8104 0.7905 0.8000 187,977 -0.01(-1.28%)
Sep 12, 2017 0.8099 0.8200 0.7800 0.8104 37,511 +0.01(+1.30%)
Sep 11, 2017 0.7900 0.8300 0.7700 0.8000 79,451 +0.00(+0.00%)
Sep 08, 2017 0.7999 0.8188 0.7900 0.8000 19,467 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.8300 0.7900 0.8000 16,310 +0.01(+1.25%)
Sep 06, 2017 0.7996 0.8300 0.7901 0.7901 153,421 -0.01(-1.31%)
Sep 05, 2017 0.8399 0.8399 0.7900 0.8006 77,251 -0.01(-1.16%)
Sep 01, 2017 0.8299 0.8399 0.8199 0.8100 12,683 -0.02(-2.40%)
Aug 31, 2017 0.8400 0.8400 0.7800 0.8299 69,758 +0.01(+1.21%)
Aug 30, 2017 0.8390 0.8400 0.8069 0.8200 31,651 +0.01(+0.74%)
Aug 29, 2017 0.7800 0.8200 0.7800 0.8140 30,414 +0.02(+3.04%)
Aug 28, 2017 0.8200 0.8301 0.7800 0.7900 103,018 -0.03(-3.54%)
Aug 25, 2017 0.7800 0.8400 0.7800 0.8190 74,009 +0.02(+2.36%)
Aug 24, 2017 0.7998 0.8400 0.7800 0.8001 67,587 -0.03(-3.59%)
Aug 23, 2017 0.8100 0.8400 0.7223 0.8299 185,938 -0.01(-1.20%)
Aug 22, 2017 0.9900 0.9903 0.8201 0.8400 488,911 -0.07(-7.69%)
Aug 21, 2017 0.8409 0.9500 0.8200 0.9100 974,321 +0.08(+9.64%)
Aug 18, 2017 0.8760 0.8760 0.8000 0.8300 216,249 -0.02(-2.35%)
Aug 17, 2017 0.8180 0.8800 0.7800 0.8500 375,133 +0.04(+4.94%)
Aug 16, 2017 0.7800 0.8200 0.7500 0.8100 246,265 +0.04(+5.19%)
Aug 15, 2017 0.7582 0.7900 0.7500 0.7700 135,532 +0.02(+2.65%)
Aug 14, 2017 0.7300 0.7645 0.7300 0.7501 48,334 -0.01(-1.04%)
Aug 11, 2017 0.7614 0.7969 0.7200 0.7580 139,174 -0.01(-1.21%)
Aug 10, 2017 0.7600 0.8000 0.7600 0.7673 91,311 +0.00(+0.50%)
Aug 09, 2017 0.7800 0.8000 0.7601 0.7635 106,344 -0.03(-3.35%)
Aug 08, 2017 0.8103 0.8500 0.7700 0.7900 49,649 -0.01(-1.10%)
Aug 07, 2017 0.7600 0.8080 0.7600 0.7988 118,533 +0.04(+4.83%)
Aug 04, 2017 0.7603 0.8100 0.7601 0.7620 519,689 -0.02(-2.32%)
Aug 03, 2017 0.7800 0.8144 0.7600 0.7801 242,802 -0.02(-2.49%)
Aug 02, 2017 0.8006 0.8298 0.7901 0.8000 104,661 -0.01(-1.23%)
Aug 01, 2017 0.8130 0.8456 0.8000 0.8100 155,584 +0.00(+0.00%)
Jul 31, 2017 0.8300 0.8680 0.8100 0.8100 230,614 -0.03(-3.58%)
Jul 28, 2017 0.8800 0.9100 0.8400 0.8401 178,377 -0.03(-3.99%)
Jul 27, 2017 0.9400 0.9400 0.8400 0.8750 397,327 -0.00(-0.11%)
Jul 26, 2017 0.9100 0.9350 0.8510 0.8760 436,747 -0.05(-5.81%)
Jul 25, 2017 0.9600 0.9682 0.9000 0.9300 395,946 -0.02(-2.11%)
Jul 24, 2017 0.9331 1.000 0.9030 0.9500 269,727 +0.03(+3.25%)
Jul 21, 2017 0.8900 0.9600 0.8900 0.9201 116,836 +0.00(+0.00%)
Jul 20, 2017 0.9295 0.9900 0.9020 0.9201 47,726 +0.00(+0.01%)
Jul 19, 2017 0.9000 0.9599 0.9000 0.9200 180,620 -0.04(-4.17%)
Jul 18, 2017 0.9600 0.9800 0.9400 0.9600 111,510 +0.01(+1.05%)
Jul 17, 2017 0.9400 0.9750 0.9400 0.9500 26,207 -0.02(-2.06%)
Jul 14, 2017 0.9400 0.9780 0.9400 0.9700 65,225 +0.03(+3.19%)
Jul 13, 2017 0.9200 0.9925 0.9200 0.9400 388,804 -0.05(-5.05%)
Jul 12, 2017 1.000 1.050 0.9700 0.9900 143,876 -0.01(-1.00%)
Jul 11, 2017 0.9700 1.050 0.9600 1.000 211,780 +0.03(+3.09%)
Jul 10, 2017 0.9600 1.030 0.9500 0.9700 77,207 -0.01(-1.02%)
Jul 07, 2017 1.030 1.030 0.9600 0.9800 156,197 -0.04(-3.92%)
Jul 06, 2017 1.100 1.100 1.000 1.020 200,529 -0.08(-7.27%)
Jul 05, 2017 1.170 1.170 1.100 1.100 125,948 -0.03(-2.65%)
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.