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 (%)
Oct 31, 2018 1.091 1.140 1.060 1.088 52,555 -0.05(-4.60%)
Oct 30, 2018 1.060 1.140 1.060 1.140 42,970 +0.08(+7.55%)
Oct 29, 2018 1.100 1.100 1.060 1.060 175,220 -0.04(-3.64%)
Oct 26, 2018 1.180 1.190 1.100 1.100 151,600 -0.09(-7.56%)
Oct 25, 2018 1.200 1.225 1.180 1.190 67,902 -0.01(-0.83%)
Oct 24, 2018 1.270 1.310 1.180 1.200 84,676 -0.03(-2.44%)
Oct 23, 2018 1.200 1.270 1.180 1.230 240,275 +0.00(+0.00%)
Oct 22, 2018 1.210 1.340 1.200 1.230 246,851 +0.01(+0.82%)
Oct 19, 2018 1.260 1.350 1.180 1.220 689,000 +0.00(+0.00%)
Oct 18, 2018 1.160 1.500 1.100 1.220 3,022,832 +0.12(+10.91%)
Oct 17, 2018 1.040 1.160 1.040 1.100 469,004 +0.06(+5.77%)
Oct 16, 2018 1.040 1.090 1.020 1.040 35,941 +0.00(+0.00%)
Oct 15, 2018 1.010 1.040 1.010 1.040 27,629 +0.02(+1.96%)
Oct 12, 2018 1.010 1.040 1.010 1.020 31,700 +0.00(+0.00%)
Oct 11, 2018 1.010 1.035 1.010 1.020 44,133 -0.00(-0.48%)
Oct 10, 2018 1.040 1.040 1.010 1.025 79,297 -0.01(-0.50%)
Oct 09, 2018 1.090 1.090 1.030 1.030 60,675 -0.06(-5.50%)
Oct 08, 2018 1.070 1.100 1.070 1.090 38,242 +0.00(+0.00%)
Oct 05, 2018 1.110 1.110 1.050 1.090 24,000 -0.02(-1.37%)
Oct 04, 2018 1.035 1.105 1.035 1.105 72,295 +0.08(+7.29%)
Oct 03, 2018 1.030 1.076 1.030 1.030 50,808 +0.00(+0.00%)
Oct 02, 2018 1.080 1.090 1.030 1.030 50,436 -0.05(-4.63%)
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.