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, 2011 18.08 18.40 18.03 18.23 183,723 -0.17(-0.92%)
Mar 30, 2011 19.80 19.80 18.26 18.40 529,625 -1.50(-7.54%)
Mar 29, 2011 21.30 21.30 19.79 19.90 224,180 -1.15(-5.46%)
Mar 28, 2011 20.53 21.15 20.24 21.05 74,230 +0.55(+2.68%)
Mar 25, 2011 20.30 20.54 19.24 20.50 190,926 +0.20(+0.99%)
Mar 24, 2011 21.60 21.69 20.22 20.30 261,831 -1.08(-5.05%)
Mar 23, 2011 20.20 21.95 20.20 21.38 275,500 +1.33(+6.63%)
Mar 22, 2011 20.94 20.94 19.39 20.05 163,440 -0.43(-2.10%)
Mar 21, 2011 19.67 20.50 19.54 20.48 104,549 +0.95(+4.86%)
Mar 18, 2011 20.00 20.00 19.00 19.53 150,188 +0.11(+0.57%)
Mar 17, 2011 18.56 19.45 18.23 19.42 128,359 +1.27(+7.00%)
Mar 16, 2011 17.71 18.59 17.34 18.15 116,621 +0.29(+1.62%)
Mar 15, 2011 17.22 18.10 17.16 17.86 87,636 -0.13(-0.72%)
Mar 14, 2011 18.99 18.99 17.68 17.99 156,108 -0.76(-4.05%)
Mar 11, 2011 18.08 19.38 18.02 18.75 113,102 +0.70(+3.88%)
Mar 10, 2011 18.00 18.90 17.64 18.05 155,144 -0.31(-1.69%)
Mar 09, 2011 17.43 19.07 17.12 18.36 183,976 +0.38(+2.11%)
Mar 08, 2011 21.24 21.24 17.89 17.98 422,797 -1.72(-8.73%)
Mar 07, 2011 20.30 20.40 19.50 19.70 226,182 -0.54(-2.67%)
Mar 04, 2011 21.24 21.53 19.76 20.24 135,587 -0.87(-4.12%)
Mar 03, 2011 21.44 21.75 20.73 21.11 82,360 +0.14(+0.67%)
Mar 02, 2011 21.21 21.21 20.04 20.97 86,184 +0.41(+1.99%)
Mar 01, 2011 21.65 21.97 20.28 20.56 295,137 -0.71(-3.34%)
Feb 28, 2011 21.09 21.59 20.04 21.27 313,900 +1.38(+6.94%)
Feb 25, 2011 19.49 20.71 19.06 19.89 361,658 +0.90(+4.74%)
Feb 24, 2011 16.84 19.20 16.71 18.99 121,819 +2.19(+13.04%)
Feb 23, 2011 16.85 17.14 16.62 16.80 67,206 -0.24(-1.41%)
Feb 22, 2011 17.23 17.23 16.51 17.04 135,672 -0.33(-1.90%)
Feb 18, 2011 17.32 17.72 17.01 17.37 171,374 +0.23(+1.34%)
Feb 17, 2011 16.80 17.17 16.67 17.14 64,058 +0.24(+1.42%)
Feb 16, 2011 16.96 17.30 16.66 16.90 114,979 -0.08(-0.47%)
Feb 15, 2011 17.23 17.44 16.63 16.98 115,365 -0.36(-2.05%)
Feb 14, 2011 17.00 17.80 17.00 17.34 253,630 +0.20(+1.14%)
Feb 11, 2011 17.25 17.91 17.00 17.14 443,710 -0.35(-2.00%)
Feb 10, 2011 19.82 19.82 14.58 17.49 1,510,528 -2.63(-13.07%)
Feb 09, 2011 20.51 20.83 20.00 20.12 107,513 -0.48(-2.33%)
Feb 08, 2011 21.64 21.64 20.58 20.60 77,186 -0.57(-2.69%)
Feb 07, 2011 21.61 21.98 20.53 21.17 66,830 -0.52(-2.40%)
Feb 04, 2011 22.11 22.13 21.58 21.69 78,505 -0.48(-2.17%)
Feb 03, 2011 22.12 22.67 21.65 22.17 95,622 +0.01(+0.05%)
Feb 02, 2011 21.65 22.45 21.65 22.16 27,552 +0.22(+1.00%)
Feb 01, 2011 22.08 22.63 21.77 21.94 77,708 -0.12(-0.54%)
Jan 31, 2011 22.55 22.55 21.50 22.06 61,257 -0.50(-2.22%)
Jan 28, 2011 22.61 22.75 21.48 22.56 85,232 -0.19(-0.84%)
Jan 27, 2011 22.99 23.21 22.31 22.75 38,561 +0.10(+0.44%)
Jan 26, 2011 23.50 23.50 22.12 22.65 143,100 -0.79(-3.37%)
Jan 25, 2011 23.25 23.60 22.87 23.44 120,878 +0.29(+1.25%)
Jan 24, 2011 22.25 23.20 22.04 23.15 144,751 +1.03(+4.66%)
Jan 21, 2011 21.49 22.25 21.13 22.12 112,295 +0.82(+3.85%)
Jan 20, 2011 21.45 21.45 20.65 21.30 159,915 -0.15(-0.70%)
Jan 19, 2011 20.66 21.67 20.59 21.45 258,377 +0.77(+3.72%)
Jan 18, 2011 20.55 20.79 20.41 20.68 122,572 -0.15(-0.72%)
Jan 14, 2011 20.93 20.93 20.50 20.83 172,484 -0.10(-0.48%)
Jan 13, 2011 21.00 21.30 20.26 20.93 558,651 -0.18(-0.85%)
Jan 12, 2011 21.65 21.65 21.05 21.11 128,229 -0.19(-0.89%)
Jan 11, 2011 22.15 22.15 21.01 21.30 143,995 -0.49(-2.25%)
Jan 10, 2011 23.00 23.00 21.43 21.79 226,103 -1.31(-5.67%)
Jan 07, 2011 23.12 23.48 22.40 23.10 101,335 -0.29(-1.24%)
Jan 06, 2011 24.12 24.40 23.20 23.39 161,561 -0.28(-1.18%)
Jan 05, 2011 21.85 24.13 21.85 23.67 331,200 +1.83(+8.38%)
Jan 04, 2011 21.80 21.99 21.41 21.84 111,953 +0.33(+1.53%)
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.