$10.33 -0.32 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCIH historical data

Date Open High Low Close Volume
11/25/201410.7511.3710.2310.33303,070
11/24/201410.4710.7210.4710.65307,292
11/21/201410.7111.0010.5110.62566,486
11/20/20149.5010.559.3010.51634,199
11/19/201410.0610.219.9010.09496,517
11/18/201410.4711.1610.0610.23382,143
11/17/201411.7612.1710.4910.50398,894
11/14/201411.0511.9111.0511.85309,345
11/13/201410.9811.1910.9511.0896,292
11/12/201410.4711.0910.3011.00146,827
11/11/201410.9410.9610.3110.55129,217
11/10/201410.3510.9710.2010.87250,460
11/7/201410.2010.3810.0310.3079,447
11/6/201410.8410.9110.2010.27213,424
11/5/201411.0911.2410.7210.82159,665
11/4/201410.8511.3810.6910.99294,004
11/3/201410.1910.9210.0810.71456,806
10/31/20149.1010.369.1010.30520,047
10/30/201410.5010.738.868.991,142,958
10/29/201411.2111.3010.6310.73199,446
10/28/201410.8011.4110.8011.27188,056
10/27/201411.6011.8210.7310.81260,197
10/24/201412.0312.2511.4111.81494,568
10/23/201413.4613.5512.4312.50223,965
10/22/201413.4713.5812.9713.27128,058
10/21/201413.6013.6013.3413.50231,453
10/20/201413.3013.5913.2813.50233,335
10/17/201412.7513.4012.6313.27267,713
10/16/201412.2112.8512.1912.6570,008
10/15/201411.7212.5011.5912.42165,058
10/14/201412.0812.4611.8912.04231,560
10/13/201411.8012.4311.7512.02266,256
10/10/201412.0912.3411.6411.79216,499
10/9/201413.2113.5212.1112.20504,581
10/8/201413.5313.6512.7513.47459,763
10/7/201413.2613.6613.1713.53251,371
10/6/201413.6513.6913.3313.44123,375
10/3/201413.4513.9013.4013.45135,217
10/2/201413.3413.6112.8813.36350,342
10/1/201413.6013.7913.1013.34207,020
9/30/201413.5713.8613.3413.78176,235
9/29/201412.8913.6512.8913.61166,643
9/26/201413.2513.3913.0013.28117,510
9/25/201413.3113.4012.8513.09160,916
9/24/201413.3213.4513.1013.45152,650
9/23/201413.0513.4213.0113.41126,418
9/22/201412.9713.1312.5713.07157,539
9/19/201413.1913.4912.8613.14186,688
9/18/201413.1513.4213.0213.17165,173
9/17/201413.0213.2412.9113.18119,444
9/16/201412.4613.5212.3513.17269,578
9/15/201413.1713.1712.4512.61308,415
9/12/201413.3413.4413.0613.17190,579
9/11/201414.0014.2512.9113.43727,244
9/10/201413.5014.3213.4914.22328,914
9/9/201414.8514.9013.2013.46382,016
9/8/201414.4614.9514.4614.83165,131
9/5/201414.1414.4813.9514.43174,524
9/4/201414.1614.5113.9114.10402,179
9/3/201415.0815.1014.1214.26398,088
9/2/201414.4615.0314.4614.87281,100
8/29/201414.8014.9414.3714.56214,450
8/28/201414.6815.6014.5414.78457,606
8/27/201415.7816.0515.1615.24331,675
8/26/201416.0016.3615.6515.94272,454
8/25/201415.8517.1715.8516.31586,485
8/22/201414.4615.8014.4615.65415,613
8/21/201414.6615.0014.3014.52524,007
8/20/201414.0015.2613.8114.98676,544
8/19/201414.4614.6813.8313.96420,865
8/18/201414.3314.7114.1614.62251,113
8/15/201414.0014.5613.8514.01199,769
8/14/201414.0814.1113.6514.00172,754
8/13/201413.7714.1813.7714.01234,632
8/12/201413.9714.1213.6813.80246,521
8/11/201413.1914.0613.1914.00284,365
8/8/201413.5113.5413.1113.22126,786
8/7/201414.0014.2013.4213.42246,915
8/6/201413.3814.1113.2914.03322,191
8/5/201413.7013.7913.2613.47223,708
8/4/201412.9313.7912.9013.74350,682
8/1/201413.0113.0612.3013.01329,924
7/31/201413.4013.4912.6712.99346,037
7/30/201413.3813.5813.2113.49165,836
7/29/201413.1513.3512.9413.28155,549
7/28/201413.1513.3412.6213.14323,816
7/25/201413.3513.5813.0513.09129,409
7/24/201413.4513.6012.9913.30230,377
7/23/201412.7413.4912.7413.44292,580
7/22/201412.4113.2312.4012.76283,302
7/21/201412.0812.5011.8612.27230,279
7/18/201411.7312.3911.7112.07140,965
7/17/201412.0712.3911.5111.90426,484
7/16/201412.7613.1612.1312.19312,341
7/15/201413.2013.7012.7312.81331,093
7/14/201413.2613.5913.2113.26164,400
7/11/201413.0113.3813.0113.19136,152
7/10/201412.7513.3312.0513.10416,044
7/9/201413.4013.6713.0513.25273,030
7/8/201415.1315.1313.1413.44700,363
  • Showing 1-100 of 1,046 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center