$3.14 -0.01 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Dec. 8, 2016 | 03:59 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
12/8/20163.103.223.003.1429,228
12/7/20163.003.183.003.1519,342
12/6/20162.943.082.933.0720,627
12/5/20163.053.052.902.9448,617
12/2/20163.073.103.053.0510,170
12/1/20163.183.253.063.0729,266
11/30/20163.133.423.133.3149,634
11/29/20163.253.313.173.2377,294
11/28/20163.173.273.103.2578,729
11/25/20163.123.263.123.2239,129
11/23/20163.043.152.903.1242,169
11/22/20163.093.193.073.1054,856
11/21/20163.203.253.053.1380,100
11/18/20163.053.233.053.1639,419
11/17/20163.073.232.893.0384,085
11/16/20162.803.132.803.0249,043
11/15/20162.802.962.792.8093,742
11/14/20162.802.842.722.7466,169
11/11/20162.912.992.762.7947,237
11/10/20162.983.002.852.9162,206
11/9/20162.903.142.903.0019,760
11/8/20163.003.072.932.93130,127
11/7/20162.923.182.922.9266,927
11/4/20162.913.142.902.9150,827
11/3/20163.223.272.832.83176,282
11/2/20163.373.503.223.2448,945
11/1/20163.363.643.363.41130,327
10/31/20163.553.563.333.3678,132
10/28/20163.553.623.503.5519,504
10/27/20163.703.853.503.5169,404
10/26/20163.863.863.713.7130,922
10/25/20163.784.053.703.8771,239
10/24/20163.883.943.743.7560,063
10/21/20163.813.913.753.9110,886
10/20/20164.104.103.783.7945,188
10/19/20163.764.043.763.8853,978
10/18/20163.773.883.723.7343,382
10/17/20163.753.803.753.7724,871
10/14/20163.883.953.753.7755,653
10/13/20164.074.073.763.8980,174
10/12/20163.924.103.904.1060,622
10/11/20163.893.973.833.9038,592
10/10/20163.823.993.823.8929,200
10/7/20163.953.963.753.7857,384
10/6/20164.074.263.953.9845,515
10/5/20164.124.154.104.1021,505
10/4/20164.254.253.904.08109,971
10/3/20163.884.283.844.21233,515
9/30/20164.014.033.583.85570,812
9/29/20164.704.804.034.07373,409
9/28/20165.015.054.734.73124,521
9/27/20165.025.195.015.0540,917
9/26/20165.055.165.045.0522,591
9/23/20165.045.175.045.0553,689
9/22/20165.125.195.035.0953,305
9/21/20165.185.325.105.1535,045
9/20/20165.075.225.015.2241,513
9/19/20165.095.155.035.0523,806
9/16/20165.185.235.085.0820,341
9/15/20165.275.335.175.1720,622
9/14/20165.315.315.245.2422,247
9/13/20165.305.335.215.2928,123
9/12/20165.265.345.265.2824,277
9/9/20165.495.655.345.3557,346
9/8/20165.605.685.525.5925,556
9/7/20165.555.735.555.6090,588
9/6/20165.435.645.375.5131,564
9/2/20165.335.585.335.3879,976
9/1/20165.545.585.385.3847,743
8/31/20165.455.645.435.6144,857
8/30/20165.615.755.485.5154,323
8/29/20165.605.725.525.6821,136
8/26/20165.545.605.455.5824,927
8/25/20165.425.635.375.5847,509
8/24/20165.665.665.015.44112,750
8/23/20165.795.895.605.72149,750
8/22/20165.606.085.555.81461,125
8/19/20165.106.045.105.62517,451
8/18/20165.235.505.165.42278,394
8/17/20165.765.865.155.32208,571
8/16/20165.945.985.725.7234,070
8/15/20166.006.045.965.9793,995
8/12/20165.976.115.916.05148,231
8/11/20165.956.165.885.90118,300
8/10/20165.995.995.895.9241,446
8/9/20166.016.055.885.9964,009
8/8/20165.996.025.825.9740,371
8/5/20166.006.035.945.9946,074
8/4/20166.046.065.965.9884,459
8/3/20165.936.105.806.0450,703
8/2/20166.006.315.905.9142,851
8/1/20166.046.045.905.9875,755
7/29/20166.056.165.905.98159,789
7/28/20166.166.176.056.0749,524
7/27/20166.156.226.106.1551,006
7/26/20166.296.486.166.1875,424
7/25/20166.606.606.226.28131,456
7/22/20166.646.756.536.5851,952
7/21/20166.676.846.646.7045,803
7/20/20166.626.846.606.7765,788
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center