$13.92 0.00 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

May. 27, 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
5/27/201514.0614.3613.0313.92477,836
5/26/201513.5715.0013.4015.00488,138
5/22/201514.4314.4812.6913.72623,056
5/21/201514.9715.2714.4514.99305,343
5/20/201514.5115.0714.5114.91190,140
5/19/201514.9015.5014.1015.00538,338
5/18/201514.5914.6613.8114.46243,155
5/15/201514.5715.3114.3614.69343,467
5/14/201514.6614.6614.2714.52128,513
5/13/201514.2514.6814.0114.5156,352
5/12/201514.6814.9814.0414.27122,393
5/11/201513.9815.0013.9814.78198,160
5/8/201514.1214.3413.6513.9298,086
5/7/201513.9714.2613.8513.9237,451
5/6/201514.2414.2413.6614.04124,385
5/5/201514.6114.6813.7214.24169,896
5/4/201514.7614.9714.6314.7871,640
5/1/201514.1814.7514.1814.7599,522
4/30/201515.0015.1714.0614.09238,665
4/29/201514.3815.0914.2615.00192,042
4/28/201514.4914.8014.0914.44113,292
4/27/201514.4515.2314.3114.48273,703
4/24/201514.9215.0314.3814.38204,691
4/23/201514.8015.1614.2414.99554,837
4/22/201512.5915.6912.4414.861,412,268
4/21/201512.0112.5011.8512.32175,833
4/20/201511.6712.1511.1011.90177,986
4/17/201511.2911.7511.1911.54198,191
4/16/201511.1011.8011.1011.52171,949
4/15/201511.8011.8410.9411.17374,463
4/14/201512.3312.4511.5011.81393,762
4/13/201512.3312.5812.1312.24124,202
4/10/201512.4112.5212.0212.38120,929
4/9/201512.3613.3712.0912.47438,784
4/8/201511.9012.7411.8312.30685,094
4/7/201511.5812.2011.3311.90172,869
4/6/201511.6411.7511.2111.53206,866
4/2/201511.5512.3711.5511.76210,400
4/1/201511.6612.3210.8311.93763,205
3/31/20159.8312.159.8011.87837,525
3/30/20159.7510.189.449.92435,426
3/27/20158.7310.408.3910.301,010,440
3/26/20158.638.828.278.72374,423
3/25/20158.748.787.918.58398,601
3/24/20158.979.168.658.74138,523
3/23/20158.569.308.568.91149,106
3/20/20158.698.848.508.50150,915
3/19/20159.259.268.638.65308,496
3/18/20159.029.338.779.2979,332
3/17/20159.009.108.769.01107,827
3/16/20159.029.158.629.0269,659
3/13/20158.999.048.828.9973,477
3/12/20158.859.008.738.9165,884
3/11/20158.969.058.648.8375,116
3/10/20158.869.078.868.9672,246
3/9/20159.209.238.798.94134,403
3/6/20159.009.239.009.14121,416
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
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center