$9.00 +0.04 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Mar. 5, 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
3/5/20159.009.058.929.00174,264
3/4/20159.039.228.828.96172,500
3/3/20159.479.478.979.09146,122
3/2/20159.889.989.349.53131,243
2/27/201510.1010.259.759.93120,712
2/26/201510.2410.319.909.9588,485
2/25/201510.1810.4710.0010.21149,701
2/24/201510.5010.5110.2810.3576,125
2/23/201510.4710.6610.4210.4970,518
2/20/201510.4810.6510.4610.4681,135
2/19/201510.4810.7010.4010.4384,605
2/18/201510.5010.7310.3710.5270,076
2/17/201510.4710.8410.2810.53130,990
2/13/201510.5510.6910.2210.50131,738
2/12/201510.5010.7010.2110.4956,273
2/11/201510.5010.6310.2910.4796,992
2/10/201510.7310.7810.4110.45166,699
2/9/201510.5110.9010.5010.6387,033
2/6/201510.8311.1210.5810.6181,836
2/5/201511.1511.4710.9211.14131,651
2/4/201511.4911.4910.8311.05169,261
2/3/201510.9511.9910.8711.49175,097
2/2/201510.6710.8710.5810.8290,972
1/30/201510.4911.1010.4810.70142,714
1/29/201510.2510.7710.1910.60153,906
1/28/201510.5210.8010.2110.28172,705
1/27/201510.6410.7610.1810.42164,623
1/26/201510.7911.0610.6210.7059,278
1/23/201510.4611.0010.3510.70226,642
1/22/201510.2010.589.9910.42198,966
1/21/201510.1910.6510.1110.18131,024
1/20/201510.0810.399.8810.20185,551
1/16/20159.6510.219.6510.02157,339
1/15/20159.919.999.589.61116,087
1/14/20159.6410.009.529.9092,576
1/13/20159.7910.109.649.76136,143
1/12/20159.749.989.629.7676,255
1/9/201510.0910.329.919.93114,469
1/8/20159.5810.439.5510.11163,530
1/7/20159.6710.009.529.5674,315
1/6/20159.879.959.399.5997,110
1/5/20159.3410.349.289.82392,726
1/2/20159.299.369.019.32131,024
12/31/20148.729.328.579.19177,350
12/30/20148.708.798.318.64499,013
12/29/20149.439.438.828.87172,896
12/26/20149.609.759.259.37129,496
12/24/20149.199.849.199.73131,319
12/23/20149.239.588.909.20376,681
12/22/20148.789.228.698.94230,928
12/19/20148.768.848.398.47359,361
12/18/20149.509.588.678.72453,457
12/17/20149.229.258.949.21257,442
12/16/20149.009.308.959.24506,500
12/15/20149.309.468.969.05224,919
12/12/20149.119.489.109.35278,535
12/11/20149.249.559.049.17316,202
12/10/20149.309.599.289.31110,431
12/9/20149.089.799.009.49234,199
12/8/201410.1710.489.259.29299,775
12/5/201410.6910.9610.2710.31266,212
12/4/201410.0410.999.9810.74534,396
12/3/201410.1110.389.7610.00350,252
12/2/20149.9510.639.8310.12275,091
12/1/201410.0010.269.8210.21310,428
11/28/201410.5610.5610.0010.14168,267
11/26/201410.2710.6210.0210.60238,903
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
  • Showing 1-100 of 1,113 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center