$8.27 -0.04 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCIH historical data

Date Open High Low Close Volume
4/29/20168.318.438.228.2742,921
4/28/20168.358.608.298.3141,398
4/27/20168.308.448.168.3485,742
4/26/20168.278.388.218.2357,749
4/25/20168.478.538.218.27109,434
4/22/20168.758.858.158.47186,218
4/21/20168.948.948.728.7942,681
4/20/20168.919.098.798.91137,307
4/19/20168.929.158.828.95176,232
4/18/20168.889.058.808.8690,465
4/15/20168.989.068.829.01132,411
4/14/20169.049.048.778.94168,502
4/13/20169.319.318.959.00352,365
4/12/20169.059.378.959.20208,591
4/11/20169.109.158.899.00345,034
4/8/20169.009.168.899.02226,279
4/7/20169.309.308.759.00243,507
4/6/20167.969.347.839.30479,238
4/5/20167.898.247.858.00421,713
4/4/20168.228.347.857.89361,495
4/1/20167.898.387.898.28271,380
3/31/20167.218.107.217.89317,440
3/30/20167.858.127.487.56432,541
3/29/20168.398.407.867.91468,179
3/28/20168.518.958.018.14167,933
3/24/20168.729.118.728.93339,761
3/23/20169.039.478.828.90255,472
3/22/20169.499.759.039.47267,526
3/21/20169.6510.489.639.98232,364
3/18/20169.609.659.429.5472,546
3/17/20169.429.779.399.5481,914
3/16/20169.169.509.169.3575,959
3/15/20169.529.629.029.23178,579
3/14/20168.559.908.559.52370,366
3/11/20168.158.698.158.50133,400
3/10/20168.268.267.948.10107,800
3/9/20168.438.498.168.3149,628
3/8/20168.558.688.368.4255,738
3/7/20168.678.678.368.61107,903
3/4/20168.628.828.398.70131,607
3/3/20168.408.758.308.68331,399
3/2/20167.678.697.648.18330,725
3/1/20167.247.657.227.36129,508
2/29/20167.127.227.057.1465,934
2/26/20167.087.287.057.1429,107
2/25/20167.157.196.837.0847,758
2/24/20167.197.196.657.12156,952
2/23/20167.227.256.847.2537,006
2/22/20167.157.437.127.2451,774
2/19/20166.817.296.817.0154,099
2/18/20166.806.896.716.8142,343
2/17/20166.286.906.286.78105,186
2/16/20167.017.146.026.23245,445
2/12/20167.047.046.866.9037,260
2/11/20166.827.066.816.8957,305
2/10/20166.767.196.767.0161,839
2/9/20166.747.226.716.7391,636
2/8/20167.007.226.876.9781,773
2/5/20167.167.267.007.0765,454
2/4/20167.027.236.747.1637,289
2/3/20167.057.056.767.0072,583
2/2/20167.397.396.947.0487,866
2/1/20167.407.416.887.40119,240
1/29/20167.117.417.117.3141,154
1/28/20167.097.206.967.0937,075
1/27/20167.087.206.877.0154,572
1/26/20167.177.256.777.0746,128
1/25/20167.117.406.967.1368,555
1/22/20167.207.457.027.1286,568
1/21/20166.107.326.007.07134,601
1/20/20166.396.395.966.00245,540
1/19/20166.616.696.286.43139,043
1/15/20166.496.586.406.5079,635
1/14/20166.596.896.386.55147,882
1/13/20166.946.956.506.5484,772
1/12/20166.796.936.606.88124,197
1/11/20167.087.086.536.69138,949
1/8/20167.017.417.017.2495,619
1/7/20167.427.506.646.99202,089
1/6/20167.487.797.487.7038,013
1/5/20167.788.037.477.62194,075
1/4/20168.008.017.617.74173,463
12/31/20157.998.407.998.2487,226
12/30/20158.138.378.008.03201,070
12/29/20158.098.178.048.0848,411
12/28/20158.018.357.998.0377,927
12/24/20158.128.348.128.2266,022
12/23/20158.368.437.958.08125,536
12/22/20157.978.507.838.31289,831
12/21/20158.018.348.018.25260,623
12/18/20157.728.377.727.95336,009
12/17/20157.317.807.287.70223,764
12/16/20156.917.616.917.48307,803
12/15/20156.997.156.867.11137,166
12/14/20156.847.026.846.9877,337
12/11/20156.696.916.696.8281,906
12/10/20156.926.986.686.8095,869
12/9/20156.857.086.806.9268,267
12/8/20156.827.076.806.92118,432
12/7/20156.967.256.626.85197,563
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center