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 (%)
Mar 31, 2014 20.41 21.40 19.80 20.54 765,297 -0.13(-0.63%)
Mar 28, 2014 20.59 21.45 19.96 20.67 466,046 +0.58(+2.89%)
Mar 27, 2014 20.55 21.43 18.80 20.09 1,042,365 -0.86(-4.11%)
Mar 26, 2014 21.54 21.83 20.61 20.95 604,700 -0.80(-3.68%)
Mar 25, 2014 24.02 24.15 21.12 21.75 997,248 -0.77(-3.42%)
Mar 24, 2014 24.60 24.64 20.04 22.52 1,185,664 -1.27(-5.34%)
Mar 21, 2014 24.02 24.71 22.76 23.79 712,017 -0.43(-1.78%)
Mar 20, 2014 25.00 25.78 24.02 24.22 449,260 -0.81(-3.24%)
Mar 19, 2014 26.30 26.48 24.72 25.03 458,538 -0.93(-3.58%)
Mar 18, 2014 26.00 26.74 25.32 25.96 565,599 +0.24(+0.93%)
Mar 17, 2014 24.00 26.10 23.61 25.72 897,933 +1.77(+7.39%)
Mar 14, 2014 26.01 26.50 23.76 23.95 1,145,492 -3.41(-12.46%)
Mar 13, 2014 25.20 29.34 25.20 27.36 2,245,821 +3.05(+12.55%)
Mar 12, 2014 24.78 24.85 23.15 24.31 866,607 -1.00(-3.95%)
Mar 11, 2014 25.55 26.29 24.70 25.31 828,019 +0.00(+0.00%)
Mar 10, 2014 25.01 25.40 22.75 25.31 692,837 +0.31(+1.24%)
Mar 07, 2014 25.50 26.43 24.85 25.00 587,296 -0.38(-1.50%)
Mar 06, 2014 25.86 27.50 24.90 25.38 980,125 -0.17(-0.67%)
Mar 05, 2014 27.99 27.99 24.90 25.55 983,234 +0.36(+1.43%)
Mar 04, 2014 26.72 26.85 23.75 25.19 2,272,265 -0.88(-3.38%)
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.