$6.89 0.00 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Feb. 11, 2016 | 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
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
12/4/20156.507.056.507.00198,089
12/3/20156.407.176.116.83313,664
12/2/20157.427.706.897.15379,795
12/1/20157.617.727.267.34133,120
11/30/20158.458.647.207.38540,606
11/27/20158.718.718.218.4188,525
11/25/20158.599.008.538.87101,704
11/24/20158.668.768.428.7640,589
11/23/20158.758.988.658.7452,316
11/20/20159.009.108.618.68131,905
11/19/20158.509.208.508.94164,297
11/18/20158.218.588.218.4048,708
11/17/20158.978.978.228.22122,161
11/16/20158.509.088.508.9169,299
11/13/20158.859.138.578.58176,723
11/12/20158.709.268.678.74112,339
11/11/20158.628.948.438.71119,047
11/10/20159.109.108.498.53180,445
11/9/20158.709.418.709.10122,383
11/6/20158.538.708.478.6873,070
11/5/20158.558.648.258.4695,594
11/4/20158.258.578.118.53193,276
11/3/20157.868.277.868.15148,945
11/2/20157.507.877.417.82168,553
10/30/20157.747.867.517.5157,907
10/29/20157.467.897.467.70131,959
10/28/20157.327.577.207.3982,518
10/27/20157.567.717.187.36112,821
10/26/20157.657.857.387.54167,012
10/23/20157.437.787.347.58112,992
10/22/20157.377.727.327.33138,580
10/21/20157.667.737.357.37112,482
10/20/20157.888.017.567.76118,152
10/19/20157.828.237.437.84145,029
10/16/20157.598.197.468.04185,012
10/15/20157.517.827.357.55153,661
10/14/20157.707.827.337.45176,518
10/13/20157.767.797.577.65245,109
10/12/20157.638.007.627.74279,573
10/9/20157.767.847.527.58109,788
10/8/20157.657.787.547.70148,427
10/7/20157.787.857.647.73102,267
10/6/20157.577.707.477.6194,681
10/5/20157.937.987.407.62165,866
10/2/20157.438.057.247.95136,328
10/1/20157.898.057.357.41101,415
9/30/20157.748.107.647.82118,012
9/29/20157.707.887.487.6350,384
9/28/20157.777.847.477.7381,074
9/25/20157.908.007.687.7791,043
9/24/20157.508.007.327.88125,887
9/23/20157.747.907.517.63133,132
9/22/20157.438.107.437.82148,954
9/21/20157.567.847.307.62110,190
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center