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 (%)
May 31, 2017 0.9800 0.9800 0.9100 0.9396 52,645 -0.01(-1.09%)
May 30, 2017 0.9600 0.9904 0.9100 0.9500 55,511 -0.01(-1.13%)
May 26, 2017 0.9500 0.9977 0.9300 0.9609 31,116 -0.04(-3.61%)
May 25, 2017 1.010 1.010 0.9300 0.9969 75,210 +0.05(+4.91%)
May 24, 2017 0.9785 1.020 0.9501 0.9502 10,550 -0.03(-2.88%)
May 23, 2017 1.040 1.040 0.9500 0.9784 90,547 -0.07(-6.83%)
May 22, 2017 1.100 1.100 1.020 1.050 54,573 -0.05(-4.54%)
May 19, 2017 1.002 1.100 1.000 1.100 45,082 +0.08(+7.84%)
May 18, 2017 1.080 1.120 1.000 1.020 48,071 -0.05(-4.67%)
May 17, 2017 1.190 1.230 1.060 1.070 161,877 -0.06(-5.31%)
May 16, 2017 1.130 1.140 1.050 1.130 129,857 +0.04(+3.67%)
May 15, 2017 1.000 1.110 0.9246 1.090 247,444 +0.09(+9.44%)
May 12, 2017 0.9500 0.9999 0.8212 0.9960 387,694 +0.03(+2.68%)
May 11, 2017 0.9500 0.9999 0.9301 0.9700 49,055 +0.01(+1.43%)
May 10, 2017 1.060 1.100 0.9300 0.9563 134,127 -0.10(-9.78%)
May 09, 2017 1.090 1.130 1.060 1.060 74,429 -0.04(-3.64%)
May 08, 2017 1.080 1.120 1.080 1.100 37,555 +0.02(+1.85%)
May 05, 2017 1.100 1.120 1.080 1.080 206,204 -0.01(-0.92%)
May 04, 2017 1.120 1.120 1.070 1.090 32,113 -0.03(-2.68%)
May 03, 2017 1.110 1.120 1.080 1.120 52,928 +0.00(+0.00%)
May 02, 2017 1.130 1.150 1.090 1.120 28,728 -0.02(-1.75%)
May 01, 2017 1.140 1.150 1.110 1.140 59,575 +0.00(+0.00%)
Apr 28, 2017 1.100 1.160 1.100 1.140 74,935 +0.03(+2.70%)
Apr 27, 2017 1.100 1.160 1.080 1.110 85,659 +0.00(+0.02%)
Apr 26, 2017 1.150 1.188 1.100 1.110 67,924 -0.05(-4.33%)
Apr 25, 2017 1.160 1.200 1.138 1.160 348,319 -0.03(-2.11%)
Apr 24, 2017 1.170 1.210 1.160 1.185 41,910 +0.01(+0.42%)
Apr 21, 2017 1.200 1.230 1.150 1.180 96,196 -0.01(-0.84%)
Apr 20, 2017 1.300 1.300 1.130 1.190 273,373 -0.13(-9.85%)
Apr 19, 2017 1.400 1.420 1.310 1.320 199,521 -0.12(-8.33%)
Apr 18, 2017 1.450 1.450 1.420 1.440 27,442 -0.01(-0.69%)
Apr 17, 2017 1.460 1.488 1.420 1.450 62,640 -0.02(-1.36%)
Apr 13, 2017 1.500 1.500 1.460 1.470 22,178 -0.07(-4.55%)
Apr 12, 2017 1.500 1.540 1.460 1.540 23,910 +0.04(+2.67%)
Apr 11, 2017 1.500 1.550 1.460 1.500 117,402 +0.01(+0.67%)
Apr 10, 2017 1.460 1.500 1.460 1.490 228,618 +0.00(+0.00%)
Apr 07, 2017 1.500 1.550 1.490 1.490 41,576 -0.01(-0.67%)
Apr 06, 2017 1.500 1.560 1.500 1.500 61,624 +0.00(+0.00%)
Apr 05, 2017 1.550 1.570 1.500 1.500 102,401 -0.05(-3.23%)
Apr 04, 2017 1.670 1.670 1.550 1.550 27,735 -0.03(-2.16%)
Apr 03, 2017 1.570 1.650 1.560 1.584 16,745 +0.02(+1.55%)
Mar 31, 2017 1.450 1.600 1.450 1.560 77,813 +0.08(+5.32%)
Mar 30, 2017 1.480 1.540 1.460 1.481 145,825 -0.03(-1.91%)
Mar 29, 2017 1.550 1.590 1.490 1.510 81,412 -0.05(-3.21%)
Mar 28, 2017 1.620 1.740 1.560 1.560 212,024 -0.08(-4.88%)
Mar 27, 2017 1.640 1.770 1.620 1.640 57,153 -0.12(-6.82%)
Mar 24, 2017 1.730 1.780 1.620 1.760 21,998 +0.09(+5.39%)
Mar 23, 2017 1.660 1.730 1.640 1.670 45,643 -0.03(-1.76%)
Mar 22, 2017 1.710 1.750 1.620 1.700 89,127 +0.00(+0.00%)
Mar 21, 2017 1.700 1.860 1.680 1.700 66,716 -0.04(-2.10%)
Mar 20, 2017 1.620 1.760 1.600 1.736 127,378 +0.10(+5.88%)
Mar 17, 2017 1.660 1.700 1.610 1.640 125,307 -0.06(-3.53%)
Mar 16, 2017 1.780 1.780 1.560 1.700 359,896 +0.01(+0.59%)
Mar 15, 2017 1.830 1.914 1.675 1.690 330,290 -0.18(-9.63%)
Mar 14, 2017 1.990 2.050 1.840 1.870 246,408 -0.14(-6.97%)
Mar 13, 2017 2.120 2.120 1.964 2.010 127,455 -0.10(-4.64%)
Mar 10, 2017 2.090 2.150 2.050 2.108 13,821 +0.04(+1.83%)
Mar 09, 2017 2.090 2.130 2.050 2.070 35,325 -0.03(-1.43%)
Mar 08, 2017 2.140 2.150 2.060 2.100 79,210 -0.02(-0.94%)
Mar 07, 2017 2.150 2.276 2.050 2.120 196,694 -0.13(-5.78%)
Mar 06, 2017 2.050 2.800 2.050 2.250 1,327,342 +0.25(+12.50%)
Mar 03, 2017 2.100 2.220 2.000 2.000 79,695 -0.08(-3.85%)
Mar 02, 2017 2.000 2.160 1.970 2.080 144,556 +0.10(+5.05%)
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.