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 (%)
Jul 31, 2015 9.760 10.34 9.760 10.32 128,638 +0.44(+4.45%)
Jul 30, 2015 10.05 10.17 9.820 9.880 59,539 -0.23(-2.27%)
Jul 29, 2015 10.21 10.24 9.910 10.11 150,643 +0.08(+0.80%)
Jul 28, 2015 10.24 10.65 10.00 10.03 139,259 -0.08(-0.79%)
Jul 27, 2015 10.27 10.40 9.890 10.11 199,539 -0.59(-5.51%)
Jul 24, 2015 10.42 10.81 10.15 10.70 160,102 +0.46(+4.49%)
Jul 23, 2015 10.57 10.71 10.22 10.24 160,697 -0.18(-1.73%)
Jul 22, 2015 10.71 10.71 10.38 10.42 195,381 -0.26(-2.43%)
Jul 21, 2015 10.28 10.84 10.28 10.68 80,554 +0.35(+3.39%)
Jul 20, 2015 10.41 10.56 10.09 10.33 253,314 -0.02(-0.19%)
Jul 17, 2015 10.35 10.82 10.35 10.35 224,321 +0.17(+1.67%)
Jul 16, 2015 10.47 10.66 10.14 10.18 171,596 -0.08(-0.78%)
Jul 15, 2015 10.56 10.70 10.04 10.26 285,330 -0.47(-4.38%)
Jul 14, 2015 10.00 10.96 10.00 10.73 251,190 +0.60(+5.92%)
Jul 13, 2015 10.07 10.30 10.03 10.13 205,578 +0.21(+2.12%)
Jul 10, 2015 10.32 10.53 9.840 9.920 274,267 -0.08(-0.80%)
Jul 09, 2015 10.44 10.60 9.920 10.00 481,018 +0.89(+9.77%)
Jul 08, 2015 8.250 9.290 8.120 9.110 584,781 -0.31(-3.29%)
Jul 07, 2015 9.860 10.00 8.710 9.420 902,623 -0.97(-9.34%)
Jul 06, 2015 10.90 10.94 10.32 10.39 504,541 -1.01(-8.86%)
Jul 02, 2015 12.11 11.40 11.40 11.40 388,700 -0.62(-5.16%)
Jul 01, 2015 12.45 12.60 11.91 12.02 198,045 -0.50(-3.99%)
Jun 30, 2015 12.37 12.72 12.33 12.52 189,061 +0.49(+4.07%)
Jun 29, 2015 11.78 12.28 11.69 12.03 382,376 -0.16(-1.31%)
Jun 26, 2015 12.90 12.96 11.85 12.19 308,939 -0.97(-7.37%)
Jun 25, 2015 13.32 13.41 13.03 13.16 184,052 -0.19(-1.42%)
Jun 24, 2015 13.58 13.63 13.21 13.35 136,280 -0.20(-1.48%)
Jun 23, 2015 13.48 13.87 13.43 13.55 129,208 +0.23(+1.73%)
Jun 22, 2015 13.15 13.37 13.00 13.32 147,207 +0.33(+2.54%)
Jun 19, 2015 13.47 13.48 12.81 12.99 284,309 -0.55(-4.06%)
Jun 18, 2015 13.88 13.88 13.43 13.54 139,139 -0.32(-2.31%)
Jun 17, 2015 13.83 14.32 13.77 13.86 322,129 +0.36(+2.67%)
Jun 16, 2015 13.90 13.90 13.18 13.50 327,461 -0.40(-2.88%)
Jun 15, 2015 14.88 15.00 13.69 13.90 640,216 -1.20(-7.95%)
Jun 12, 2015 14.57 15.49 14.41 15.10 858,525 +0.24(+1.62%)
Jun 11, 2015 14.84 15.68 14.65 14.86 724,802 -0.67(-4.31%)
Jun 10, 2015 12.37 15.56 12.37 15.53 1,634,339 +3.10(+24.94%)
Jun 09, 2015 12.62 12.71 12.30 12.43 169,583 -0.27(-2.13%)
Jun 08, 2015 13.11 13.41 12.64 12.70 102,110 -0.49(-3.71%)
Jun 05, 2015 12.91 13.25 12.81 13.19 120,623 +0.24(+1.85%)
Jun 04, 2015 13.50 13.50 12.85 12.95 155,412 -0.54(-4.00%)
Jun 03, 2015 13.23 13.73 13.17 13.49 260,889 +0.14(+1.05%)
Jun 02, 2015 13.27 13.66 13.25 13.35 164,769 -0.09(-0.67%)
Jun 01, 2015 12.86 13.65 12.86 13.44 269,758 +0.20(+1.51%)
May 29, 2015 13.00 13.55 12.99 13.24 200,332 -0.43(-3.15%)
May 28, 2015 12.99 13.76 12.99 13.67 198,189 -0.25(-1.80%)
May 27, 2015 14.06 14.36 13.03 13.92 477,836 -1.08(-7.20%)
May 26, 2015 13.57 15.00 13.40 15.00 488,138 +1.28(+9.33%)
May 22, 2015 14.43 13.72 13.72 13.72 623,100 -1.27(-8.47%)
May 21, 2015 14.97 15.27 14.45 14.99 305,343 +0.08(+0.54%)
May 20, 2015 14.51 15.04 14.51 14.91 190,140 -0.09(-0.60%)
May 19, 2015 14.90 15.50 14.10 15.00 538,338 +0.54(+3.73%)
May 18, 2015 14.59 14.66 13.81 14.46 243,155 -0.23(-1.57%)
May 15, 2015 14.57 15.31 14.36 14.69 343,467 +0.17(+1.17%)
May 14, 2015 14.66 14.66 14.27 14.52 128,513 +0.01(+0.07%)
May 13, 2015 14.25 14.68 14.01 14.51 56,352 +0.24(+1.68%)
May 12, 2015 14.68 14.98 14.04 14.27 122,393 -0.51(-3.45%)
May 11, 2015 13.98 15.00 13.98 14.78 198,160 +0.86(+6.18%)
May 08, 2015 14.12 14.34 13.65 13.92 98,086 +0.00(+0.00%)
May 07, 2015 13.97 14.26 13.85 13.92 37,451 -0.12(-0.85%)
May 06, 2015 14.24 14.24 13.66 14.04 124,385 -0.20(-1.40%)
May 05, 2015 14.61 14.68 13.72 14.24 169,896 -0.54(-3.65%)
May 04, 2015 14.76 14.97 14.63 14.78 71,640 +0.03(+0.20%)
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.