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 29, 2011 7.720 7.800 7.610 7.690 48,425 -0.10(-1.28%)
Jul 28, 2011 7.860 7.980 7.760 7.790 144,031 -0.09(-1.14%)
Jul 27, 2011 8.090 8.300 7.800 7.880 142,386 -0.31(-3.79%)
Jul 26, 2011 8.220 8.580 8.060 8.190 146,519 +0.01(+0.12%)
Jul 25, 2011 8.200 8.480 8.020 8.180 42,158 -0.23(-2.73%)
Jul 22, 2011 8.300 8.420 8.100 8.410 78,190 +0.17(+2.06%)
Jul 21, 2011 8.440 8.660 8.150 8.240 84,816 -0.11(-1.32%)
Jul 20, 2011 8.370 8.590 8.060 8.350 156,313 +0.16(+1.95%)
Jul 19, 2011 8.310 8.500 8.030 8.190 157,422 +0.23(+2.89%)
Jul 18, 2011 8.330 8.550 7.750 7.960 205,161 -0.27(-3.28%)
Jul 15, 2011 8.410 8.720 8.150 8.230 231,310 +0.03(+0.37%)
Jul 14, 2011 9.090 9.180 8.160 8.200 263,916 -0.80(-8.89%)
Jul 13, 2011 9.120 9.530 8.910 9.000 222,471 +0.13(+1.52%)
Jul 12, 2011 9.030 9.360 8.780 8.865 181,854 -0.36(-3.85%)
Jul 11, 2011 9.840 9.930 9.020 9.220 257,680 -0.87(-8.62%)
Jul 08, 2011 10.35 10.40 9.950 10.09 128,227 -0.65(-6.05%)
Jul 07, 2011 10.62 10.77 10.30 10.74 332,678 +0.39(+3.77%)
Jul 06, 2011 10.69 10.69 9.916 10.35 229,732 -0.25(-2.36%)
Jul 05, 2011 10.20 10.75 10.10 10.60 472,377 +0.53(+5.26%)
Jul 01, 2011 9.340 10.75 9.270 10.07 746,161 +0.81(+8.75%)
Jun 30, 2011 9.340 9.400 8.820 9.260 435,078 +0.01(+0.11%)
Jun 29, 2011 8.700 9.320 8.350 9.250 693,595 +0.75(+8.82%)
Jun 28, 2011 7.800 8.720 7.800 8.500 607,455 +0.89(+11.70%)
Jun 27, 2011 7.050 7.890 7.030 7.610 277,226 +0.45(+6.28%)
Jun 24, 2011 6.990 7.390 6.960 7.160 160,857 +0.08(+1.13%)
Jun 23, 2011 7.150 7.420 6.850 7.080 215,150 -0.19(-2.61%)
Jun 22, 2011 7.130 7.670 6.950 7.270 361,755 +0.21(+2.97%)
Jun 21, 2011 6.580 7.150 6.520 7.060 417,592 +0.56(+8.62%)
Jun 20, 2011 6.440 7.000 6.400 6.500 251,127 -0.22(-3.27%)
Jun 17, 2011 7.200 7.400 6.620 6.720 198,901 -0.27(-3.84%)
Jun 16, 2011 7.200 7.360 6.850 6.989 135,699 -0.21(-2.94%)
Jun 15, 2011 7.380 7.440 7.100 7.200 165,969 -0.41(-5.39%)
Jun 14, 2011 7.200 7.800 7.200 7.610 530,675 +0.54(+7.64%)
Jun 13, 2011 6.650 7.370 6.650 7.070 814,852 +0.00(+0.00%)
Jun 10, 2011 7.710 7.795 6.520 7.070 1,175,727 -0.72(-9.24%)
Jun 09, 2011 8.450 8.540 7.700 7.790 812,406 -0.85(-9.89%)
Jun 08, 2011 9.190 9.380 8.590 8.645 264,385 -0.76(-8.03%)
Jun 07, 2011 9.820 9.880 8.720 9.400 571,640 -0.47(-4.76%)
Jun 06, 2011 10.69 10.84 9.820 9.870 164,828 -1.04(-9.53%)
Jun 03, 2011 11.12 11.33 10.78 10.91 71,373 -0.90(-7.62%)
May 24, 2011 10.55 12.14 10.40 11.81 439,808 +1.39(+13.34%)
May 23, 2011 10.18 10.65 9.820 10.42 880,640 -0.18(-1.70%)
May 20, 2011 11.60 11.60 10.44 10.60 660,530 -0.98(-8.46%)
May 19, 2011 12.85 13.18 11.55 11.58 562,387 -0.99(-7.88%)
May 18, 2011 12.87 13.10 12.42 12.57 180,732 -0.14(-1.10%)
May 17, 2011 13.33 13.33 12.58 12.71 204,266 -0.56(-4.22%)
May 16, 2011 13.00 13.50 12.95 13.27 245,976 +0.08(+0.61%)
May 13, 2011 13.37 13.56 12.92 13.19 301,297 -0.41(-3.01%)
May 12, 2011 14.27 14.39 13.21 13.60 635,358 -1.15(-7.80%)
May 11, 2011 15.50 15.84 14.55 14.75 233,479 -1.14(-7.17%)
May 10, 2011 13.94 16.13 13.89 15.89 987,231 +0.79(+5.23%)
May 09, 2011 15.35 15.35 14.62 15.10 385,038 +0.75(+5.23%)
May 06, 2011 14.70 14.70 14.10 14.35 315,895 -0.38(-2.58%)
May 05, 2011 15.07 15.08 14.50 14.73 121,709 -0.24(-1.60%)
May 04, 2011 14.58 15.03 14.17 14.97 223,784 +0.54(+3.74%)
May 03, 2011 15.55 15.76 14.36 14.43 398,301 -1.24(-7.91%)
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.