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, 2016 6.440 6.480 6.290 6.480 126,540 +0.02(+0.31%)
Jun 29, 2016 6.430 6.630 6.400 6.460 50,415 +0.03(+0.47%)
Jun 28, 2016 6.400 6.630 6.131 6.430 112,023 +0.06(+0.94%)
Jun 27, 2016 6.600 6.860 6.230 6.370 160,039 -0.47(-6.87%)
Jun 24, 2016 6.650 6.900 6.650 6.840 86,743 -0.11(-1.58%)
Jun 23, 2016 6.800 6.950 6.611 6.950 66,498 +0.22(+3.27%)
Jun 22, 2016 6.620 6.800 6.510 6.730 50,057 +0.08(+1.20%)
Jun 21, 2016 6.830 6.920 6.650 6.650 44,643 -0.21(-3.06%)
Jun 20, 2016 6.800 6.931 6.558 6.860 46,796 +0.11(+1.63%)
Jun 17, 2016 6.740 6.920 6.670 6.750 37,970 -0.05(-0.74%)
Jun 16, 2016 6.950 7.170 6.700 6.800 83,088 -0.29(-4.09%)
Jun 15, 2016 6.800 7.300 6.670 7.090 248,017 +0.38(+5.66%)
Jun 14, 2016 6.700 6.930 6.550 6.710 233,303 -0.08(-1.18%)
Jun 13, 2016 6.480 6.920 6.220 6.790 451,486 +0.16(+2.41%)
Jun 10, 2016 6.990 7.030 6.550 6.630 388,809 -0.38(-5.42%)
Jun 09, 2016 7.150 7.220 6.940 7.010 131,476 -0.25(-3.44%)
Jun 08, 2016 7.280 7.280 7.071 7.260 132,800 -0.04(-0.55%)
Jun 07, 2016 7.200 7.440 7.160 7.300 253,173 +0.10(+1.39%)
Jun 06, 2016 7.070 7.222 7.060 7.200 65,989 +0.08(+1.12%)
Jun 03, 2016 7.010 7.240 7.000 7.120 110,830 +0.01(+0.14%)
Jun 02, 2016 7.170 7.250 6.960 7.110 87,533 -0.09(-1.25%)
Jun 01, 2016 7.200 7.270 6.930 7.200 162,756 -0.05(-0.69%)
May 31, 2016 7.200 7.560 7.200 7.250 118,087 +0.01(+0.14%)
May 27, 2016 7.170 7.240 7.240 7.240 166,400 +0.10(+1.40%)
May 26, 2016 7.000 7.280 6.740 7.140 214,688 +0.14(+2.00%)
May 25, 2016 7.740 7.895 7.000 7.000 325,835 -0.80(-10.26%)
May 24, 2016 8.450 8.450 7.740 7.800 272,037 -0.40(-4.88%)
May 23, 2016 8.270 8.290 8.000 8.200 123,739 -0.14(-1.68%)
May 20, 2016 8.510 8.520 8.250 8.340 105,824 -0.20(-2.34%)
May 19, 2016 8.700 8.780 8.370 8.540 125,782 -0.23(-2.62%)
May 18, 2016 8.650 8.970 8.560 8.770 195,997 +0.04(+0.46%)
May 17, 2016 8.350 9.130 8.350 8.730 185,786 +0.31(+3.68%)
May 16, 2016 8.210 8.610 8.100 8.420 139,684 +0.33(+4.08%)
May 13, 2016 8.140 8.260 7.860 8.090 106,721 -0.12(-1.46%)
May 12, 2016 8.660 8.660 8.010 8.210 167,996 -0.45(-5.20%)
May 11, 2016 8.800 8.960 8.500 8.660 132,599 -0.12(-1.37%)
May 10, 2016 8.900 9.070 8.700 8.780 229,942 -0.20(-2.23%)
May 09, 2016 9.030 9.130 8.820 8.980 451,655 -0.15(-1.64%)
May 06, 2016 8.970 9.390 8.960 9.130 286,892 +0.17(+1.90%)
May 05, 2016 8.430 9.650 8.430 8.960 519,151 +0.62(+7.43%)
May 04, 2016 8.180 8.570 8.180 8.340 94,175 +0.14(+1.71%)
May 03, 2016 8.360 8.499 8.120 8.200 94,614 -0.28(-3.30%)
May 02, 2016 8.360 8.600 8.270 8.480 93,558 +0.21(+2.54%)
Apr 29, 2016 8.310 8.430 8.220 8.270 42,921 -0.04(-0.48%)
Apr 28, 2016 8.350 8.600 8.290 8.310 41,398 -0.03(-0.36%)
Apr 27, 2016 8.300 8.440 8.160 8.340 85,742 +0.11(+1.34%)
Apr 26, 2016 8.270 8.380 8.210 8.230 57,749 -0.04(-0.48%)
Apr 25, 2016 8.470 8.530 8.210 8.270 109,434 -0.20(-2.36%)
Apr 22, 2016 8.750 8.845 8.150 8.470 186,218 -0.32(-3.64%)
Apr 21, 2016 8.940 8.940 8.720 8.790 42,681 -0.12(-1.35%)
Apr 20, 2016 8.910 9.090 8.790 8.910 137,307 -0.04(-0.45%)
Apr 19, 2016 8.920 9.150 8.820 8.950 176,232 +0.09(+1.02%)
Apr 18, 2016 8.880 9.050 8.800 8.860 90,465 -0.15(-1.66%)
Apr 15, 2016 8.980 9.060 8.820 9.010 132,411 +0.07(+0.78%)
Apr 14, 2016 9.040 9.040 8.770 8.940 168,502 -0.06(-0.67%)
Apr 13, 2016 9.310 9.310 8.950 9.000 352,365 -0.20(-2.17%)
Apr 12, 2016 9.050 9.370 8.950 9.200 208,591 +0.20(+2.22%)
Apr 11, 2016 9.100 9.150 8.890 9.000 345,034 -0.02(-0.22%)
Apr 08, 2016 9.000 9.160 8.890 9.020 226,279 +0.02(+0.22%)
Apr 07, 2016 9.300 9.300 8.750 9.000 243,507 -0.30(-3.23%)
Apr 06, 2016 7.960 9.340 7.830 9.300 479,238 +1.30(+16.25%)
Apr 05, 2016 7.890 8.240 7.850 8.000 421,713 +0.11(+1.39%)
Apr 04, 2016 8.220 8.340 7.850 7.890 361,495 -0.39(-4.71%)
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.