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 (%)
Jun 30, 2014 14.83 15.84 14.80 15.64 553,501 +0.97(+6.61%)
Jun 27, 2014 14.61 15.00 14.52 14.67 204,149 -0.18(-1.21%)
Jun 26, 2014 15.15 15.42 14.72 14.85 286,614 -0.30(-1.98%)
Jun 25, 2014 14.58 15.31 14.41 15.15 332,926 +0.88(+6.17%)
Jun 24, 2014 14.79 15.60 14.25 14.27 369,730 -1.15(-7.46%)
Jun 23, 2014 15.01 15.77 14.45 15.42 548,624 +0.01(+0.06%)
Jun 20, 2014 16.81 17.00 15.32 15.41 610,782 -1.42(-8.44%)
Jun 19, 2014 16.90 17.44 16.06 16.83 613,693 -0.27(-1.58%)
Jun 18, 2014 16.26 17.50 15.87 17.10 1,058,804 +1.34(+8.50%)
Jun 17, 2014 14.70 15.84 14.54 15.76 766,117 +0.87(+5.84%)
Jun 16, 2014 14.16 15.07 14.13 14.89 283,946 +0.62(+4.34%)
Jun 13, 2014 14.28 14.54 14.10 14.27 192,442 +0.25(+1.78%)
Jun 12, 2014 14.03 14.77 13.89 14.02 505,385 -0.07(-0.50%)
Jun 11, 2014 13.17 14.14 13.12 14.09 412,488 +0.69(+5.15%)
Jun 10, 2014 13.30 13.66 13.16 13.40 233,667 +0.02(+0.15%)
Jun 06, 2014 13.60 14.18 13.27 13.38 219,324 -0.36(-2.62%)
Jun 05, 2014 13.51 14.14 13.39 13.74 283,297 +0.07(+0.51%)
Jun 04, 2014 13.58 13.77 12.93 13.67 235,153 +0.27(+2.01%)
Jun 03, 2014 14.33 14.55 13.26 13.40 362,155 -1.20(-8.22%)
Jun 02, 2014 14.15 14.66 14.02 14.60 177,883 +0.38(+2.67%)
May 30, 2014 14.91 15.11 14.03 14.22 207,383 -0.88(-5.83%)
May 29, 2014 15.01 15.20 14.60 15.10 269,104 -0.13(-0.85%)
May 28, 2014 14.64 15.45 14.21 15.23 556,075 +0.78(+5.40%)
May 27, 2014 13.29 14.50 13.13 14.45 503,388 +1.43(+10.98%)
May 23, 2014 12.32 13.02 13.02 13.02 383,500 +0.46(+3.70%)
May 22, 2014 12.67 12.79 12.13 12.55 344,592 -0.33(-2.52%)
May 21, 2014 12.67 12.97 12.25 12.88 379,052 +0.41(+3.29%)
May 20, 2014 12.49 12.91 12.20 12.47 547,186 +0.12(+0.97%)
May 19, 2014 12.02 12.57 12.00 12.35 783,039 +0.43(+3.61%)
May 16, 2014 14.87 14.87 11.81 11.92 1,234,123 -2.46(-17.11%)
May 15, 2014 14.69 14.74 13.44 14.38 596,109 +0.10(+0.70%)
May 14, 2014 13.65 14.74 13.65 14.28 331,943 +0.61(+4.46%)
May 13, 2014 13.77 13.95 13.39 13.67 243,727 -0.24(-1.73%)
May 12, 2014 12.77 14.27 12.77 13.91 626,745 +1.29(+10.22%)
May 09, 2014 12.03 13.47 12.03 12.62 363,821 +0.11(+0.88%)
May 08, 2014 13.00 13.56 12.44 12.51 466,649 -0.56(-4.28%)
May 07, 2014 14.19 14.48 12.81 13.07 635,529 -1.17(-8.22%)
May 06, 2014 15.17 15.58 14.15 14.24 527,579 -0.93(-6.13%)
May 05, 2014 14.20 15.29 14.11 15.17 401,764 +0.47(+3.20%)
May 02, 2014 13.71 14.72 13.70 14.70 243,795 +0.80(+5.76%)
May 01, 2014 13.77 14.71 13.68 13.90 277,404 +0.10(+0.72%)
Apr 30, 2014 14.60 14.71 13.51 13.80 664,121 -1.03(-6.95%)
Apr 29, 2014 14.41 16.03 14.41 14.83 476,464 +0.81(+5.78%)
Apr 28, 2014 15.18 15.63 13.51 14.02 613,917 -1.04(-6.91%)
Apr 25, 2014 15.50 15.73 14.76 15.06 802,648 -0.47(-3.03%)
Apr 24, 2014 17.10 17.70 15.42 15.53 687,008 -1.51(-8.86%)
Apr 23, 2014 17.31 17.83 16.66 17.04 425,325 -0.45(-2.57%)
Apr 22, 2014 16.22 18.16 16.22 17.49 495,364 +1.08(+6.58%)
Apr 21, 2014 15.84 16.72 15.84 16.41 249,550 +0.21(+1.30%)
Apr 17, 2014 15.63 16.20 16.20 16.20 349,000 +0.41(+2.60%)
Apr 16, 2014 15.42 16.28 15.28 15.79 383,511 +0.67(+4.43%)
Apr 15, 2014 15.96 16.73 13.89 15.12 871,614 -1.04(-6.44%)
Apr 14, 2014 16.38 17.00 15.61 16.16 466,737 -0.07(-0.43%)
Apr 11, 2014 16.81 17.40 15.90 16.23 911,067 -1.10(-6.35%)
Apr 10, 2014 19.45 19.65 17.18 17.33 474,597 -2.01(-10.39%)
Apr 09, 2014 19.94 20.35 18.80 19.34 471,256 -0.08(-0.41%)
Apr 08, 2014 18.78 20.13 18.42 19.42 524,878 +0.66(+3.52%)
Apr 07, 2014 20.50 20.60 18.11 18.76 804,127 -1.98(-9.55%)
Apr 04, 2014 22.15 22.15 20.36 20.74 366,162 -0.73(-3.40%)
Apr 03, 2014 22.66 23.34 20.89 21.47 628,114 -1.70(-7.34%)
Apr 02, 2014 22.11 23.50 21.82 23.17 574,271 +0.44(+1.94%)
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.