$9.88 0.00 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Jul. 30, 2015 | 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
7/30/201510.0510.179.829.8859,539
7/29/201510.2110.249.9110.11150,643
7/28/201510.2410.6510.0010.03139,259
7/27/201510.2710.409.8910.11199,539
7/24/201510.4210.8110.1510.70160,102
7/23/201510.5710.7110.2210.24160,697
7/22/201510.7110.7110.3810.42195,381
7/21/201510.2810.8410.2810.6880,554
7/20/201510.4110.5610.0910.33253,314
7/17/201510.3510.8710.3510.35224,321
7/16/201510.4710.6610.1410.18171,596
7/15/201510.5610.7010.0410.26285,330
7/14/201510.0010.9610.0010.73251,190
7/13/201510.0710.3010.0310.13205,578
7/10/201510.3210.539.849.92274,267
7/9/201510.4410.609.9210.00481,018
7/8/20158.259.298.129.11584,781
7/7/20159.8610.008.719.42902,623
7/6/201510.9010.9410.3210.39504,541
7/2/201512.1112.1211.1911.40388,680
7/1/201512.4512.6011.9112.02198,045
6/30/201512.3712.7212.3312.52189,061
6/29/201511.7812.2811.6912.03382,376
6/26/201512.9012.9611.8512.19308,939
6/25/201513.3213.4113.0313.16184,052
6/24/201513.5813.6313.2113.35136,280
6/23/201513.4813.8713.4313.55129,208
6/22/201513.1513.3713.0013.32147,207
6/19/201513.4713.4812.8112.99284,309
6/18/201513.8813.8813.4313.54139,139
6/17/201513.8314.3213.7713.86322,129
6/16/201513.9013.9013.1813.50327,461
6/15/201514.8815.0013.6913.90640,216
6/12/201514.5715.4914.4115.10858,525
6/11/201514.8415.6814.6514.86724,802
6/10/201512.3715.5612.3715.531,634,339
6/9/201512.6212.7112.3012.43169,583
6/8/201513.1113.4112.6412.70102,110
6/5/201512.9113.2512.8113.19120,623
6/4/201513.5013.5012.8512.95155,412
6/3/201513.2313.7313.1713.49260,889
6/2/201513.2713.6613.2513.35164,769
6/1/201512.8613.6512.8613.44269,758
5/29/201513.0013.5512.9913.24200,332
5/28/201512.9913.7612.9913.67198,189
5/27/201514.0614.3613.0313.92477,836
5/26/201513.5715.0013.4015.00488,138
5/22/201514.4314.4812.6913.72623,056
5/21/201514.9715.2714.4514.99305,343
5/20/201514.5115.0714.5114.91190,140
5/19/201514.9015.5014.1015.00538,338
5/18/201514.5914.6613.8114.46243,155
5/15/201514.5715.3114.3614.69343,467
5/14/201514.6614.6614.2714.52128,513
5/13/201514.2514.6814.0114.5156,352
5/12/201514.6814.9814.0414.27122,393
5/11/201513.9815.0013.9814.78198,160
5/8/201514.1214.3413.6513.9298,086
5/7/201513.9714.2613.8513.9237,451
5/6/201514.2414.2413.6614.04124,385
5/5/201514.6114.6813.7214.24169,896
5/4/201514.7614.9714.6314.7871,640
5/1/201514.1814.7514.1814.7599,522
4/30/201515.0015.1714.0614.09238,665
4/29/201514.3815.0914.2615.00192,042
4/28/201514.4914.8014.0914.44113,292
4/27/201514.4515.2314.3114.48273,703
4/24/201514.9215.0314.3814.38204,691
4/23/201514.8015.1614.2414.99554,837
4/22/201512.5915.6912.4414.861,412,268
4/21/201512.0112.5011.8512.32175,833
4/20/201511.6712.1511.1011.90177,986
4/17/201511.2911.7511.1911.54198,191
4/16/201511.1011.8011.1011.52171,949
4/15/201511.8011.8410.9411.17374,463
4/14/201512.3312.4511.5011.81393,762
4/13/201512.3312.5812.1312.24124,202
4/10/201512.4112.5212.0212.38120,929
4/9/201512.3613.3712.0912.47438,784
4/8/201511.9012.7411.8312.30685,094
4/7/201511.5812.2011.3311.90172,869
4/6/201511.6411.7511.2111.53206,866
4/2/201511.5512.3711.5511.76210,400
4/1/201511.6612.3210.8311.93763,205
3/31/20159.8312.159.8011.87837,525
3/30/20159.7510.189.449.92435,426
3/27/20158.7310.408.3910.301,010,440
3/26/20158.638.828.278.72374,423
3/25/20158.748.787.918.58398,601
3/24/20158.979.168.658.74138,523
3/23/20158.569.308.568.91149,106
3/20/20158.698.848.508.50150,915
3/19/20159.259.268.638.65308,496
3/18/20159.029.338.779.2979,332
3/17/20159.009.108.769.01107,827
3/16/20159.029.158.629.0269,659
3/13/20158.999.048.828.9973,477
3/12/20158.859.008.738.9165,884
3/11/20158.969.058.648.8375,116
3/10/20158.869.078.868.9672,246
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!