ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs $13.44

up +0.68


23/7/2014 04:00 PM  |  NASDAQ : CCIH  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCIH historical data

Date Open High Low Close Volume
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
7/7/201415.7615.7614.3914.60508,163
7/3/201416.0416.1615.0415.60308,219
7/2/201415.7216.7915.4416.04455,891
7/1/201415.9716.1215.5315.73223,595
6/30/201414.8315.8414.8015.64555,001
6/27/201414.6115.0014.5214.67204,149
6/26/201415.1515.4214.7214.85286,614
6/25/201414.5815.3114.4115.15332,926
6/24/201414.7915.6014.2514.27369,730
6/23/201415.0115.7714.4515.42548,624
6/20/201416.8117.0015.3215.41610,782
6/19/201416.9017.4416.0616.83613,693
6/18/201416.2617.5015.8717.101,058,804
6/17/201414.7015.8414.5415.76766,117
6/16/201414.1615.0714.1314.89283,946
6/13/201414.2814.5414.1014.27192,442
6/12/201414.0314.7713.8914.02505,385
6/11/201413.1714.1413.1214.09412,488
6/10/201413.3013.6613.1613.40233,667
6/9/201413.3613.7513.1613.25211,045
6/6/201413.6014.1813.2713.38219,324
6/5/201413.5114.1413.3913.74283,297
6/4/201413.5813.7712.9313.67235,153
6/3/201414.3314.5513.2613.40362,155
6/2/201414.1514.6614.0214.60177,883
5/30/201414.9115.1114.0314.22207,383
5/29/201415.0115.2014.6015.10269,104
5/28/201414.6415.4514.2115.23556,075
5/27/201413.2914.5013.1414.45503,388
5/23/201412.3213.3212.2913.02383,532
5/22/201412.6712.7912.1312.52418,339
5/21/201412.6712.9812.2512.88379,052
5/20/201412.4912.9112.2012.47547,186
5/19/201412.0212.5712.0012.35783,039
5/16/201414.8714.8711.8111.921,234,123
5/15/201414.6914.7413.4414.38596,109
5/14/201413.6514.7413.6514.28331,943
5/13/201413.7713.9513.4013.67243,727
5/12/201412.7714.2712.7713.91626,745
5/9/201412.0313.4712.0312.62363,821
5/8/201413.0013.5612.4412.51466,649
5/7/201414.1914.4812.8113.07635,529
5/6/201415.1715.5814.1514.24527,579
5/5/201414.2015.2914.1115.17401,764
5/2/201413.7114.7213.7014.70243,795
5/1/201413.7714.7113.6813.90277,404
4/30/201414.6014.7113.5113.80664,121
4/29/201414.4116.0314.4114.83476,464
4/28/201415.1815.6313.5114.02613,917
4/25/201415.5015.7314.7615.06802,648
4/24/201417.1017.7015.4215.53687,008
4/23/201417.3117.8316.6617.04425,325
4/22/201416.2218.1616.2217.49495,364
4/21/201415.8416.7215.8416.41249,550
4/17/201415.6316.5015.3116.20348,966
4/16/201415.4216.2815.2815.79383,711
4/15/201415.9616.7313.8915.12872,264
4/14/201416.3817.0015.6116.16466,737
4/11/201416.8117.4015.9016.23911,067
4/10/201419.4519.6517.1817.33475,361
4/9/201419.9420.3518.8019.34471,256
4/8/201418.7820.1318.4219.42524,878
4/7/201420.5020.6018.1118.76804,227
4/4/201422.1522.1520.3620.74366,162
4/3/201422.6623.3420.8921.47628,114
4/2/201422.1123.5021.8223.17574,271
4/1/201420.6023.2820.6022.73772,316
3/31/201420.4121.4019.8020.54765,297
3/28/201420.5921.4519.9620.67466,046
3/27/201420.5521.4318.8020.091,042,365
3/26/201421.5421.8320.6120.95604,800
3/25/201424.0224.1521.1221.75997,248
3/24/201424.6024.6420.0422.521,185,664
3/21/201424.0224.7122.7623.79712,017
3/20/201425.0025.7824.0224.22449,260
3/19/201426.3026.4824.7225.03458,538
3/18/201426.0026.7425.3225.96566,899
3/17/201424.0026.1023.6125.72898,233
3/14/201426.0126.5023.7623.951,145,492
3/13/201425.2029.3425.2027.362,245,821
3/12/201424.7824.8523.1524.31868,295
3/11/201425.5526.2924.7025.31828,019
3/10/201425.0125.4022.7525.31692,987
3/7/201425.5026.4324.8525.00587,296
3/6/201425.8627.5024.9025.38980,225
3/5/201427.9927.9924.9025.55984,374
3/4/201426.7226.8523.7525.192,273,279
3/3/201420.0026.8519.0526.072,072,925
2/28/201421.6022.1020.5021.10296,034
Trading Center